KissMeData/071200/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-10	5	-0.18	580897030	104200	80.31	5600	5680	5500	7260	3920	5590	5574.59	3.09	0	-13947	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1361	1116.00	1.18	12	0.43	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
3	20240229	150617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-20	5	-0.36	376862050	67791	52.25	5600	5620	5500	7260	3920	5590	5559.17	3.09	0	-6538	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1359	1114.00	1.18	12	0.28	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6300	-11.59	20240201	4855	14.73	20240118	6910	-19.39	20230628	4680	19.02	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
4	20240229	140616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-10	5	-0.18	341138860	61360	47.29	5600	5620	5500	7260	3920	5590	5559.62	3.09	0	-7626	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1361	1116.00	1.18	12	0.25	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
5	20240229	130616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	10	2	0.18	301767500	54315	41.86	5600	5620	5500	7260	3920	5590	5555.87	3.09	0	-5503	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1366	1120.00	1.19	12	0.22	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6300	-11.11	20240201	4855	15.35	20240118	6910	-18.96	20230628	4680	19.66	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
6	20240229	120615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	0	3	0.00	251821730	45377	34.97	5600	5620	5500	7260	3920	5590	5549.53	3.09	0	-2465	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1364	1118.00	1.18	12	0.19	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6300	-11.27	20240201	4855	15.14	20240118	6910	-19.10	20230628	4680	19.44	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
7	20240229	110617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	10	2	0.18	240144850	43287	33.36	5600	5620	5500	7260	3920	5590	5547.72	3.09	0	-2808	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1366	1120.00	1.19	12	0.18	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6300	-11.11	20240201	4855	15.35	20240118	6910	-18.96	20230628	4680	19.66	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
8	20240229	100617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-30	5	-0.54	195479170	35279	27.19	5600	5620	5500	7260	3920	5590	5540.92	3.09	0	-3969	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1356	1112.00	1.18	12	0.14	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6300	-11.75	20240201	4855	14.52	20240118	6910	-19.54	20230628	4680	18.80	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
9	20240229	090615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-20	5	-0.36	52770010	9463	7.29	5600	5620	5540	7260	3920	5590	5576.43	3.09	0	-3899	5756	5672	5596	5512	5436	5635	5475	122	1670	500	4020	10	1	24396458	1359	1114.00	1.18	12	0.04	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6300	-11.59	20240201	4855	14.73	20240118	6910	-19.39	20230628	4680	19.02	20231024	4.56	N	071200	500	121 억		754672	N	N	0	N	00	N
10	20240228	160541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	715028920	128109	59.33	5630	5680	5520	7340	3960	5650	5581.41	3.14	0	-11472	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1364	1118.00	1.18	12	0.53	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6300	-11.27	20240201	4855	15.14	20240118	6910	-19.10	20230628	4680	19.44	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
11	20240228	150541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	644700140	115515	53.50	5630	5680	5520	7340	3960	5650	5581.09	3.14	0	-12661	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1364	1118.00	1.18	12	0.47	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6300	-11.27	20240201	4855	15.14	20240118	6910	-19.10	20230628	4680	19.44	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
12	20240228	140616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	521268810	93292	43.21	5630	5680	5520	7340	3960	5650	5587.50	3.14	0	-13873	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1364	1118.00	1.18	12	0.38	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6300	-11.27	20240201	4855	15.14	20240118	6910	-19.10	20230628	4680	19.44	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
13	20240228	130615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-100	5	-1.77	474345540	84858	39.30	5630	5680	5520	7340	3960	5650	5589.87	3.14	0	-16645	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1354	1110.00	1.17	12	0.35	5.00	4725.00	6910	20230628	-19.68	4680	20231024	18.59	6300	-11.90	20240201	4855	14.32	20240118	6910	-19.68	20230628	4680	18.59	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
14	20240228	120617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-90	5	-1.59	358277100	63917	29.60	5630	5680	5550	7340	3960	5650	5605.35	3.14	0	-13043	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1356	1112.00	1.18	12	0.26	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6300	-11.75	20240201	4855	14.52	20240118	6910	-19.54	20230628	4680	18.80	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
15	20240228	110550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-70	5	-1.24	254312800	45259	20.96	5630	5680	5580	7340	3960	5650	5619.05	3.14	0	-3306	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1361	1116.00	1.18	12	0.19	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
16	20240228	100614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	169459810	30104	13.94	5630	5680	5610	7340	3960	5650	5629.15	3.14	0	-3653	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1371	1124.00	1.19	12	0.12	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6300	-10.79	20240201	4855	15.76	20240118	6910	-18.67	20230628	4680	20.09	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
17	20240228	090616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	43455560	7713	3.57	5630	5670	5620	7340	3960	5650	5634.07	3.14	0	2472	5843	5746	5653	5556	5463	5700	5510	122	1690	500	4060	10	1	24396458	1371	1124.00	1.19	12	0.03	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6300	-10.79	20240201	4855	15.76	20240118	6910	-18.67	20230628	4680	20.09	20231024	4.54	N	071200	500	121 억		766144	N	N	0	N	00	N
18	20240227	160615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-50	5	-0.88	1171798960	208805	72.99	5690	5750	5560	7410	3990	5700	5611.93	3.00	0	33392	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1378	1130.00	1.20	12	0.86	5.00	4725.00	6910	20230628	-18.23	4680	20231024	20.73	6300	-10.32	20240201	4855	16.37	20240118	6910	-18.23	20230628	4680	20.73	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
19	20240227	150617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-20	5	-0.35	1067287410	190324	66.53	5690	5750	5560	7410	3990	5700	5607.74	3.00	0	38853	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1386	1136.00	1.20	12	0.78	5.00	4725.00	6910	20230628	-17.80	4680	20231024	21.37	6300	-9.84	20240201	4855	16.99	20240118	6910	-17.80	20230628	4680	21.37	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
20	20240227	140614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-60	5	-1.05	826429610	147328	51.50	5690	5750	5560	7410	3990	5700	5609.45	3.00	0	31992	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1376	1128.00	1.19	12	0.60	5.00	4725.00	6910	20230628	-18.38	4680	20231024	20.51	6300	-10.48	20240201	4855	16.17	20240118	6910	-18.38	20230628	4680	20.51	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
21	20240227	130537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-80	5	-1.40	770816480	137423	48.04	5690	5750	5560	7410	3990	5700	5609.08	3.00	0	27141	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1371	1124.00	1.19	12	0.56	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6300	-10.79	20240201	4855	15.76	20240118	6910	-18.67	20230628	4680	20.09	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
22	20240227	120618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-80	5	-1.40	718912300	128158	44.80	5690	5750	5560	7410	3990	5700	5609.58	3.00	0	23019	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1371	1124.00	1.19	12	0.53	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6300	-10.79	20240201	4855	15.76	20240118	6910	-18.67	20230628	4680	20.09	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
23	20240227	110615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-110	5	-1.93	650047800	115832	40.49	5690	5750	5560	7410	3990	5700	5611.99	3.00	0	25071	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1364	1118.00	1.18	12	0.47	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6300	-11.27	20240201	4855	15.14	20240118	6910	-19.10	20230628	4680	19.44	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
24	20240227	100612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-120	5	-2.11	451874560	80451	28.12	5690	5750	5560	7410	3990	5700	5616.77	3.00	0	9431	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1361	1116.00	1.18	12	0.33	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
25	20240227	090614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-10	5	-0.18	93227320	16400	5.73	5690	5750	5650	7410	3990	5700	5684.59	3.00	0	-2782	5966	5832	5766	5632	5566	5800	5600	122	1710	500	4100	10	1	24396458	1388	1138.00	1.20	12	0.07	5.00	4725.00	6910	20230628	-17.66	4680	20231024	21.58	6300	-9.68	20240201	4855	17.20	20240118	6910	-17.66	20230628	4680	21.58	20231024	4.66	N	071200	500	121 억		732748	N	N	0	N	00	N
26	20240226	160613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-70	5	-1.21	1598877990	276799	14.00	5900	5900	5700	7500	4040	5770	5776.41	3.11	0	-25425	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1391	1140.00	1.21	12	1.13	5.00	4725.00	6910	20230628	-17.51	4680	20231024	21.79	6300	-9.52	20240201	4855	17.40	20240118	6910	-17.51	20230628	4680	21.79	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
27	20240226	150611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-50	5	-0.87	1446904460	250147	12.65	5900	5900	5700	7500	4040	5770	5784.22	3.11	0	-34799	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1395	1144.00	1.21	12	1.03	5.00	4725.00	6910	20230628	-17.22	4680	20231024	22.22	6300	-9.21	20240201	4855	17.82	20240118	6910	-17.22	20230628	4680	22.22	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
28	20240226	140612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-40	5	-0.69	1349083080	233050	11.79	5900	5900	5700	7500	4040	5770	5788.81	3.11	0	-35510	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1398	1146.00	1.21	12	0.96	5.00	4725.00	6910	20230628	-17.08	4680	20231024	22.44	6300	-9.05	20240201	4855	18.02	20240118	6910	-17.08	20230628	4680	22.44	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
29	20240226	130608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-30	5	-0.52	1218784040	210262	10.63	5900	5900	5720	7500	4040	5770	5796.50	3.11	0	-37811	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1400	1148.00	1.21	12	0.86	5.00	4725.00	6910	20230628	-16.93	4680	20231024	22.65	6300	-8.89	20240201	4855	18.23	20240118	6910	-16.93	20230628	4680	22.65	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
30	20240226	120608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	20	2	0.35	1063948040	183356	9.27	5900	5900	5720	7500	4040	5770	5802.64	3.11	0	-34392	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1413	1158.00	1.23	12	0.75	5.00	4725.00	6910	20230628	-16.21	4680	20231024	23.72	6300	-8.10	20240201	4855	19.26	20240118	6910	-16.21	20230628	4680	23.72	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
31	20240226	110606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-10	5	-0.17	910630430	156904	7.94	5900	5900	5720	7500	4040	5770	5803.74	3.11	0	-27175	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1405	1152.00	1.22	12	0.64	5.00	4725.00	6910	20230628	-16.64	4680	20231024	23.08	6300	-8.57	20240201	4855	18.64	20240118	6910	-16.64	20230628	4680	23.08	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
32	20240226	100604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	50	2	0.87	710243160	122127	6.18	5900	5900	5760	7500	4040	5770	5815.61	3.11	0	-21899	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1420	1164.00	1.23	12	0.50	5.00	4725.00	6910	20230628	-15.77	4680	20231024	24.36	6300	-7.62	20240201	4855	19.88	20240118	6910	-15.77	20230628	4680	24.36	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
33	20240226	090604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-10	5	-0.17	237920780	40741	2.06	5900	5900	5760	7500	4040	5770	5839.85	3.11	0	-13243	6416	6092	5846	5522	5276	6255	5685	122	1730	500	4150	10	1	24396458	1405	1152.00	1.22	12	0.17	5.00	4725.00	6910	20230628	-16.64	4680	20231024	23.08	6300	-8.57	20240201	4855	18.64	20240118	6910	-16.64	20230628	4680	23.08	20231024	4.67	N	071200	500	121 억		758118	N	N	0	N	00	N
34	20240223	160605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	70	2	1.23	11626158690	1958620	380.44	5700	6170	5600	7410	3990	5700	5936.19	3.01	0	28592	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1408	1154.00	1.22	12	8.03	5.00	4725.00	6910	20230628	-16.50	4680	20231024	23.29	6300	-8.41	20240201	4855	18.85	20240118	6910	-16.50	20230628	4680	23.29	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
35	20240223	150603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	70	2	1.23	11346000920	1910047	371.00	5700	6170	5600	7410	3990	5700	5940.18	3.01	0	23590	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1408	1154.00	1.22	12	7.83	5.00	4725.00	6910	20230628	-16.50	4680	20231024	23.29	6300	-8.41	20240201	4855	18.85	20240118	6910	-16.50	20230628	4680	23.29	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
36	20240223	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	400	2	7.02	7412546650	1244221	241.67	5700	6170	5600	7410	3990	5700	5957.60	3.01	0	-44262	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1488	1220.00	1.29	12	5.10	5.00	4725.00	6910	20230628	-11.72	4680	20231024	30.34	6300	-3.17	20240201	4855	25.64	20240118	6910	-11.72	20230628	4680	30.34	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
37	20240223	130601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	120	2	2.11	2615329570	450668	87.54	5700	5960	5600	7410	3990	5700	5803.25	3.01	0	17635	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1420	1164.00	1.23	12	1.85	5.00	4725.00	6910	20230628	-15.77	4680	20231024	24.36	6300	-7.62	20240201	4855	19.88	20240118	6910	-15.77	20230628	4680	24.36	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
38	20240223	120604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	70	2	1.23	2403849440	414217	80.46	5700	5960	5600	7410	3990	5700	5803.39	3.01	0	15548	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1408	1154.00	1.22	12	1.70	5.00	4725.00	6910	20230628	-16.50	4680	20231024	23.29	6300	-8.41	20240201	4855	18.85	20240118	6910	-16.50	20230628	4680	23.29	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
39	20240223	110557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	140	2	2.46	1009296970	176097	34.20	5700	5840	5600	7410	3990	5700	5731.50	3.01	0	25401	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1425	1168.00	1.24	12	0.72	5.00	4725.00	6910	20230628	-15.48	4680	20231024	24.79	6300	-7.30	20240201	4855	20.29	20240118	6910	-15.48	20230628	4680	24.79	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
40	20240223	100555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	120	2	2.11	615918660	107787	20.94	5700	5820	5600	7410	3990	5700	5714.23	3.01	0	17657	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1420	1164.00	1.23	12	0.44	5.00	4725.00	6910	20230628	-15.77	4680	20231024	24.36	6300	-7.62	20240201	4855	19.88	20240118	6910	-15.77	20230628	4680	24.36	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
41	20240223	090559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-10	5	-0.18	82378170	14490	2.81	5700	5700	5650	7410	3990	5700	5685.06	3.01	0	-3811	6146	5922	5746	5522	5346	5835	5435	122	1710	500	4100	10	1	24396458	1388	1138.00	1.20	12	0.06	5.00	4725.00	6910	20230628	-17.66	4680	20231024	21.58	6300	-9.68	20240201	4855	17.20	20240118	6910	-17.66	20230628	4680	21.58	20231024	4.60	N	071200	500	121 억		734978	N	N	0	N	00	N
42	20240222	160552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-40	5	-0.70	2916991410	508976	153.04	5890	5970	5570	7460	4020	5740	5731.14	3.23	0	-51274	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1391	1140.00	1.21	12	2.09	5.00	4725.00	6910	20230628	-17.51	4680	20231024	21.79	6300	-9.52	20240201	4855	17.40	20240118	6910	-17.51	20230628	4680	21.79	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
43	20240222	150601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-80	5	-1.39	2782195170	485293	145.92	5890	5970	5570	7460	4020	5740	5733.02	3.23	0	-48669	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1381	1132.00	1.20	12	1.99	5.00	4725.00	6910	20230628	-18.09	4680	20231024	20.94	6300	-10.16	20240201	4855	16.58	20240118	6910	-18.09	20230628	4680	20.94	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
44	20240222	140559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-20	5	-0.35	2636638290	459549	138.18	5890	5970	5570	7460	4020	5740	5737.45	3.23	0	-58797	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1395	1144.00	1.21	12	1.88	5.00	4725.00	6910	20230628	-17.22	4680	20231024	22.22	6300	-9.21	20240201	4855	17.82	20240118	6910	-17.22	20230628	4680	22.22	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
45	20240222	130547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-140	5	-2.44	1500225490	262718	79.00	5890	5970	5570	7460	4020	5740	5710.39	3.23	0	-45932	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1366	1120.00	1.19	12	1.08	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6300	-11.11	20240201	4855	15.35	20240118	6910	-18.96	20230628	4680	19.66	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
46	20240222	120556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-140	5	-2.44	1346640800	235237	70.73	5890	5970	5590	7460	4020	5740	5724.61	3.23	0	-33881	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1366	1120.00	1.19	12	0.96	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6300	-11.11	20240201	4855	15.35	20240118	6910	-18.96	20230628	4680	19.66	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
47	20240222	110552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-80	5	-1.39	1190493790	207446	62.38	5890	5970	5590	7460	4020	5740	5738.81	3.23	0	-35081	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1381	1132.00	1.20	12	0.85	5.00	4725.00	6910	20230628	-18.09	4680	20231024	20.94	6300	-10.16	20240201	4855	16.58	20240118	6910	-18.09	20230628	4680	20.94	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
48	20240222	100548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-110	5	-1.92	1056263580	183695	55.23	5890	5970	5590	7460	4020	5740	5750.10	3.23	0	-40143	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1374	1126.00	1.19	12	0.75	5.00	4725.00	6910	20230628	-18.52	4680	20231024	20.30	6300	-10.63	20240201	4855	15.96	20240118	6910	-18.52	20230628	4680	20.30	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
49	20240222	090557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	40	2	0.70	459692120	78583	23.63	5890	5970	5770	7460	4020	5740	5849.88	3.23	0	-25190	6153	5946	5773	5566	5393	5860	5480	122	1720	500	4130	10	1	24396458	1410	1156.00	1.22	12	0.32	5.00	4725.00	6910	20230628	-16.35	4680	20231024	23.50	6300	-8.25	20240201	4855	19.05	20240118	6910	-16.35	20230628	4680	23.50	20231024	4.75	N	071200	500	121 억		786816	N	N	0	N	00	N
50	20240221	160552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-30	5	-0.52	1783991400	310355	58.00	5780	5980	5600	7500	4040	5770	5748.24	3.16	0	16314	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1400	1148.00	1.21	12	1.27	5.00	4725.00	6910	20230628	-16.93	4680	20231024	22.65	6300	-8.89	20240201	4855	18.23	20240118	6910	-16.93	20230628	4680	22.65	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
51	20240221	150547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-90	5	-1.56	1556154180	270417	50.54	5780	5980	5600	7500	4040	5770	5754.63	3.16	0	15390	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1386	1136.00	1.20	12	1.11	5.00	4725.00	6910	20230628	-17.80	4680	20231024	21.37	6300	-9.84	20240201	4855	16.99	20240118	6910	-17.80	20230628	4680	21.37	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
52	20240221	140549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	1312705000	227621	42.54	5780	5980	5600	7500	4040	5770	5767.06	3.16	0	16222	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1393	1142.00	1.21	12	0.93	5.00	4725.00	6910	20230628	-17.37	4680	20231024	22.01	6300	-9.37	20240201	4855	17.61	20240118	6910	-17.37	20230628	4680	22.01	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
53	20240221	130549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-50	5	-0.87	1194391840	206859	38.66	5780	5980	5600	7500	4040	5770	5773.95	3.16	0	11861	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1395	1144.00	1.21	12	0.85	5.00	4725.00	6910	20230628	-17.22	4680	20231024	22.22	6300	-9.21	20240201	4855	17.82	20240118	6910	-17.22	20230628	4680	22.22	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
54	20240221	120548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-70	5	-1.21	1106243520	191371	35.77	5780	5980	5600	7500	4040	5770	5780.63	3.16	0	6612	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1391	1140.00	1.21	12	0.78	5.00	4725.00	6910	20230628	-17.51	4680	20231024	21.79	6300	-9.52	20240201	4855	17.40	20240118	6910	-17.51	20230628	4680	21.79	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
55	20240221	110554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-30	5	-0.52	1031438080	178240	33.31	5780	5980	5600	7500	4040	5770	5786.81	3.16	0	2492	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1400	1148.00	1.21	12	0.73	5.00	4725.00	6910	20230628	-16.93	4680	20231024	22.65	6300	-8.89	20240201	4855	18.23	20240118	6910	-16.93	20230628	4680	22.65	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
56	20240221	100547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	0	3	0.00	909801330	156951	29.33	5780	5980	5600	7500	4040	5770	5796.76	3.16	0	-1599	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1408	1154.00	1.22	12	0.64	5.00	4725.00	6910	20230628	-16.50	4680	20231024	23.29	6300	-8.41	20240201	4855	18.85	20240118	6910	-16.50	20230628	4680	23.29	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
57	20240221	090546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	120	2	2.08	277505220	47400	8.86	5780	5980	5770	7500	4040	5770	5854.91	3.16	0	6741	6143	5956	5833	5646	5523	5895	5585	122	1730	500	4150	10	1	24396458	1437	1178.00	1.25	12	0.19	5.00	4725.00	6910	20230628	-14.76	4680	20231024	25.85	6300	-6.51	20240201	4855	21.32	20240118	6910	-14.76	20230628	4680	25.85	20231024	4.18	N	071200	500	121 억		770500	N	N	0	N	00	N
58	20240220	160541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-60	5	-1.03	3103870590	530562	18.10	5900	6020	5710	7570	4090	5830	5850.32	2.79	0	86480	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1408	1154.00	1.22	12	2.17	5.00	4725.00	6910	20230628	-16.50	4680	20231024	23.29	6300	-8.41	20240201	4855	18.85	20240118	6910	-16.50	20230628	4680	23.29	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
59	20240220	150544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-100	5	-1.72	2977176930	508531	17.35	5900	6020	5710	7570	4090	5830	5854.58	2.79	0	75716	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1398	1146.00	1.21	12	2.08	5.00	4725.00	6910	20230628	-17.08	4680	20231024	22.44	6300	-9.05	20240201	4855	18.02	20240118	6910	-17.08	20230628	4680	22.44	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
60	20240220	140546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-100	5	-1.72	2695869440	459566	15.68	5900	6020	5710	7570	4090	5830	5866.30	2.79	0	62836	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1398	1146.00	1.21	12	1.88	5.00	4725.00	6910	20230628	-17.08	4680	20231024	22.44	6300	-9.05	20240201	4855	18.02	20240118	6910	-17.08	20230628	4680	22.44	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
61	20240220	130545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-60	5	-1.03	2362739060	401665	13.70	5900	6020	5740	7570	4090	5830	5882.66	2.79	0	59772	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1408	1154.00	1.22	12	1.65	5.00	4725.00	6910	20230628	-16.50	4680	20231024	23.29	6300	-8.41	20240201	4855	18.85	20240118	6910	-16.50	20230628	4680	23.29	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
62	20240220	120543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-10	5	-0.17	2147379570	364503	12.44	5900	6020	5770	7570	4090	5830	5891.64	2.79	0	54983	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1420	1164.00	1.23	12	1.49	5.00	4725.00	6910	20230628	-15.77	4680	20231024	24.36	6300	-7.62	20240201	4855	19.88	20240118	6910	-15.77	20230628	4680	24.36	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
63	20240220	110541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	0	3	0.00	1975766510	335116	11.43	5900	6020	5770	7570	4090	5830	5896.22	2.79	0	48638	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1422	1166.00	1.23	12	1.37	5.00	4725.00	6910	20230628	-15.63	4680	20231024	24.57	6300	-7.46	20240201	4855	20.08	20240118	6910	-15.63	20230628	4680	24.57	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
64	20240220	100533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	20	2	0.34	1747125450	296199	10.11	5900	6020	5770	7570	4090	5830	5899.02	2.79	0	46484	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1427	1170.00	1.24	12	1.21	5.00	4725.00	6910	20230628	-15.34	4680	20231024	25.00	6300	-7.14	20240201	4855	20.49	20240118	6910	-15.34	20230628	4680	25.00	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
65	20240220	090547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	110	2	1.89	548743860	92309	3.15	5900	6000	5900	7570	4090	5830	5947.55	2.79	0	25369	6490	6160	5970	5640	5450	6065	5545	122	1740	500	4190	10	1	24396458	1449	1188.00	1.26	12	0.38	5.00	4725.00	6910	20230628	-14.04	4680	20231024	26.92	6300	-5.71	20240201	4855	22.35	20240118	6910	-14.04	20230628	4680	26.92	20231024	3.78	N	071200	500	121 억		681592	N	N	0	N	00	N
66	20240219	160543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	-20	5	-0.34	17668189480	2908960	54.91	6110	6300	5780	7600	4100	5850	6074.10	2.81	0	-2487	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1422	1166.00	1.23	12	11.92	5.00	4725.00	6910	20230628	-15.63	4680	20231024	24.57	6300	0.00	20240201	4855	20.08	20240118	6910	-15.63	20230628	4680	24.57	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
67	20240219	150548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	30	2	0.51	17367923900	2857619	53.94	6110	6300	5780	7600	4100	5850	6077.88	2.81	0	-16246	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1435	1176.00	1.24	12	11.71	5.00	4725.00	6910	20230628	-14.91	4680	20231024	25.64	6300	0.00	20240201	4855	21.11	20240118	6910	-14.91	20230628	4680	25.64	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
68	20240219	140547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-30	5	-0.51	16761202610	2754039	51.99	6110	6300	5780	7600	4100	5850	6086.18	2.81	0	-31691	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1420	1164.00	1.23	12	11.29	5.00	4725.00	6910	20230628	-15.77	4680	20231024	24.36	6300	0.00	20240201	4855	19.88	20240118	6910	-15.77	20230628	4680	24.36	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
69	20240219	130546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	40	2	0.68	15983802040	2620763	49.47	6110	6300	5860	7600	4100	5850	6099.06	2.81	0	-53347	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1437	1178.00	1.25	12	10.74	5.00	4725.00	6910	20230628	-14.76	4680	20231024	25.85	6300	0.00	20240201	4855	21.32	20240118	6910	-14.76	20230628	4680	25.85	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
70	20240219	120546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	130	2	2.22	15018895060	2457791	46.39	6110	6300	5920	7600	4100	5850	6110.89	2.81	0	-57806	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1459	1196.00	1.27	12	10.07	5.00	4725.00	6910	20230628	-13.46	4680	20231024	27.78	6300	0.00	20240201	4855	23.17	20240118	6910	-13.46	20230628	4680	27.78	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
71	20240219	110545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	320	2	5.47	12452804880	2034718	38.41	6110	6300	5920	7600	4100	5850	6120.37	2.81	0	-40904	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1505	1234.00	1.31	12	8.34	5.00	4725.00	6910	20230628	-10.71	4680	20231024	31.84	6300	0.00	20240201	4855	27.09	20240118	6910	-10.71	20230628	4680	31.84	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
72	20240219	100539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	150	2	2.56	6039373140	998542	18.85	6110	6180	5920	7600	4100	5850	6048.50	2.81	0	-9278	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1464	1200.00	1.27	12	4.09	5.00	4725.00	6910	20230628	-13.17	4680	20231024	28.21	6300	-4.76	20240201	4855	23.58	20240118	6910	-13.17	20230628	4680	28.21	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
73	20240219	090540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	180	2	3.08	2299023910	377475	7.13	6110	6180	6020	7600	4100	5850	6091.53	2.81	0	-66521	6496	6172	5836	5512	5176	6335	5675	122	1750	500	4210	10	1	24396458	1471	1206.00	1.28	12	1.55	5.00	4725.00	6910	20230628	-12.74	4680	20231024	28.85	6300	-4.29	20240201	4855	24.20	20240118	6910	-12.74	20230628	4680	28.85	20231024	3.72	N	071200	500	121 억		686337	N	N	0	N	00	N
74	20240216	160540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	430	2	7.93	30373487410	5156755	2003.95	5550	6160	5500	7040	3800	5420	5890.12	2.41	0	104929	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1427	1170.00	1.24	12	21.14	5.00	4725.00	6910	20230628	-15.34	4680	20231024	25.00	6300	-7.14	20240201	4855	20.49	20240118	6910	-15.34	20230628	4680	25.00	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
75	20240216	150542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	360	2	6.64	29589643980	5022142	1951.64	5550	6160	5500	7040	3800	5420	5891.84	2.41	0	77783	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1410	1156.00	1.22	12	20.59	5.00	4725.00	6910	20230628	-16.35	4680	20231024	23.50	6300	-8.25	20240201	4855	19.05	20240118	6910	-16.35	20230628	4680	23.50	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
76	20240216	140546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	370	2	6.83	28652122400	4859975	1888.62	5550	6160	5500	7040	3800	5420	5895.53	2.41	0	54995	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1413	1158.00	1.23	12	19.92	5.00	4725.00	6910	20230628	-16.21	4680	20231024	23.72	6300	-8.10	20240201	4855	19.26	20240118	6910	-16.21	20230628	4680	23.72	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
77	20240216	130539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	250	2	4.61	27434379510	4648028	1806.26	5550	6160	5500	7040	3800	5420	5902.37	2.41	0	44228	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1383	1134.00	1.20	12	19.05	5.00	4725.00	6910	20230628	-17.95	4680	20231024	21.15	6300	-10.00	20240201	4855	16.79	20240118	6910	-17.95	20230628	4680	21.15	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
78	20240216	120541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	380	2	7.01	25253810410	4263173	1656.70	5550	6160	5500	7040	3800	5420	5923.71	2.41	0	-33534	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1415	1160.00	1.23	12	17.47	5.00	4725.00	6910	20230628	-16.06	4680	20231024	23.93	6300	-7.94	20240201	4855	19.46	20240118	6910	-16.06	20230628	4680	23.93	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
79	20240216	110547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	480	2	8.86	22940120940	3867083	1502.78	5550	6160	5500	7040	3800	5420	5932.15	2.41	0	-75895	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1439	1180.00	1.25	12	15.85	5.00	4725.00	6910	20230628	-14.62	4680	20231024	26.07	6300	-6.35	20240201	4855	21.52	20240118	6910	-14.62	20230628	4680	26.07	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
80	20240216	100540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	610	2	11.25	10033898540	1712827	665.62	5550	6030	5500	7040	3800	5420	5858.09	2.41	0	-34919	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1471	1206.00	1.28	12	7.02	5.00	4725.00	6910	20230628	-12.74	4680	20231024	28.85	6300	-4.29	20240201	4855	24.20	20240118	6910	-12.74	20230628	4680	28.85	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
81	20240216	090534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	110	2	2.03	348055980	62710	24.37	5550	5600	5510	7040	3800	5420	5550.25	2.41	0	-13484	5600	5510	5400	5310	5200	5555	5355	122	1620	500	3900	10	1	24396458	1349	1106.00	1.17	12	0.26	5.00	4725.00	6910	20230628	-19.97	4680	20231024	18.16	6300	-12.22	20240201	4855	13.90	20240118	6910	-19.97	20230628	4680	18.16	20231024	3.77	N	071200	500	121 억		586986	N	N	0	N	00	N
82	20240215	160538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	100	2	1.88	1374338070	254468	384.77	5350	5490	5290	6910	3730	5320	5400.71	2.45	0	-10844	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1322	1084.00	1.15	12	1.04	5.00	4725.00	6910	20230628	-21.56	4680	20231024	15.81	6300	-13.97	20240201	4855	11.64	20240118	6910	-21.56	20230628	4680	15.81	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
83	20240215	150542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	110	2	2.07	1262313010	233812	353.54	5350	5490	5290	6910	3730	5320	5398.84	2.45	0	-12966	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1325	1086.00	1.15	12	0.96	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6300	-13.81	20240201	4855	11.84	20240118	6910	-21.42	20230628	4680	16.03	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
84	20240215	140538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	120	2	2.26	1104218040	204695	309.51	5350	5490	5290	6910	3730	5320	5394.46	2.45	0	-15659	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1327	1088.00	1.15	12	0.84	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6300	-13.65	20240201	4855	12.05	20240118	6910	-21.27	20230628	4680	16.24	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
85	20240215	130534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	70	2	1.32	833714330	155037	234.43	5350	5420	5290	6910	3730	5320	5377.52	2.45	0	-11118	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1315	1078.00	1.14	12	0.64	5.00	4725.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
86	20240215	120537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	70	2	1.32	723343020	134555	203.46	5350	5420	5290	6910	3730	5320	5375.82	2.45	0	-10896	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1315	1078.00	1.14	12	0.55	5.00	4725.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
87	20240215	110534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	80	2	1.50	650229450	121013	182.98	5350	5420	5290	6910	3730	5320	5373.22	2.45	0	-10795	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1317	1080.00	1.14	12	0.50	5.00	4725.00	6910	20230628	-21.85	4680	20231024	15.38	6300	-14.29	20240201	4855	11.23	20240118	6910	-21.85	20230628	4680	15.38	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
88	20240215	100533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	10	2	0.19	261766900	48913	73.96	5350	5390	5290	6910	3730	5320	5351.68	2.45	0	972	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.20	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
89	20240215	090533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-20	5	-0.38	23234090	4373	6.61	5350	5350	5290	6910	3730	5320	5313.08	2.45	0	-3907	5400	5360	5300	5260	5200	5380	5280	122	1590	500	3830	10	1	24396458	1293	1060.00	1.12	12	0.02	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.85	N	071200	500	121 억		597866	N	N	0	N	00	N
90	20240214	160531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	0	3	0.00	349019360	66057	62.03	5280	5340	5240	6910	3730	5320	5283.59	2.38	0	16415	5413	5366	5283	5236	5153	5390	5260	122	1590	500	3830	10	1	24396458	1298	1064.00	1.13	12	0.27	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	3.86	N	071200	500	121 억		581470	N	N	0	N	00	N
91	20240214	150532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-20	5	-0.38	302435800	57272	53.78	5280	5340	5240	6910	3730	5320	5280.69	2.38	0	16605	5413	5366	5283	5236	5153	5390	5260	122	1590	500	3830	10	1	24396458	1293	1060.00	1.12	12	0.23	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.86	N	071200	500	121 억		581470	N	N	0	N	00	N
92	20240214	140530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-10	5	-0.19	255502460	48404	45.45	5280	5340	5240	6910	3730	5320	5278.54	2.38	0	16691	5413	5366	5283	5236	5153	5390	5260	122	1590	500	3830	10	1	24396458	1295	1062.00	1.12	12	0.20	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	3.86	N	071200	500	121 억		581470	N	N	0	N	00	N
93	20240214	130531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-50	5	-0.94	227091430	43039	40.42	5280	5340	5240	6910	3730	5320	5276.41	2.38	0	14729	5413	5366	5283	5236	5153	5390	5260	122	1590	500	3830	10	1	24396458	1286	1054.00	1.12	12	0.18	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.86	N	071200	500	121 억		581470	N	N	0	N	00	N
94	20240214	120527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-50	5	-0.94	213389540	40442	37.98	5280	5340	5240	6910	3730	5320	5276.43	2.38	0	13225	5413	5366	5283	5236	5153	5390	5260	122	1590	500	3830	10	1	24396458	1286	1054.00	1.12	12	0.17	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.86	N	071200	500	121 억		581470	N	N	0	N	00	N
95	20240214	110532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-40	5	-0.75	178255750	33778	31.72	5280	5340	5240	6910	3730	5320	5277.27	2.38	0	11131	5413	5366	5283	5236	5153	5390	5260	122	1590	500	3830	10	1	24396458	1288	1056.00	1.12	12	0.14	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.86	N	071200	500	121 억		581470	N	N	0	N	00	N
96	20240214	090524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-40	5	-0.75	13983350	2652	2.49	5280	5300	5240	6910	3730	5320	5272.76	2.38	0	977	5413	5366	5283	5236	5153	5390	5260	122	1590	500	3830	10	1	24396458	1288	1056.00	1.12	12	0.01	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.86	N	071200	500	121 억		581470	N	N	0	N	00	N
97	20240213	160525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	100	2	1.92	561400000	106206	149.25	5220	5330	5200	6780	3660	5220	5285.91	2.29	0	23334	5313	5266	5193	5146	5073	5290	5170	122	1560	500	3750	10	1	24396458	1298	1064.00	1.13	12	0.44	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.02	N	071200	500	121 억		558131	N	N	0	N	00	N
98	20240213	150524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	80	2	1.53	533328240	100918	141.82	5220	5330	5200	6780	3660	5220	5284.77	2.29	0	23123	5313	5266	5193	5146	5073	5290	5170	122	1560	500	3750	10	1	24396458	1293	1060.00	1.12	12	0.41	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.02	N	071200	500	121 억		558131	N	N	0	N	00	N
99	20240213	140531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	100	2	1.92	459115930	86880	122.09	5220	5330	5200	6780	3660	5220	5284.48	2.29	0	24410	5313	5266	5193	5146	5073	5290	5170	122	1560	500	3750	10	1	24396458	1298	1064.00	1.13	12	0.36	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.02	N	071200	500	121 억		558131	N	N	0	N	00	N
100	20240213	130524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	60	2	1.15	392630630	74347	104.48	5220	5320	5200	6780	3660	5220	5281.06	2.29	0	19921	5313	5266	5193	5146	5073	5290	5170	122	1560	500	3750	10	1	24396458	1288	1056.00	1.12	12	0.30	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	4.02	N	071200	500	121 억		558131	N	N	0	N	00	N
101	20240213	120530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	80	2	1.53	304328130	57667	81.04	5220	5320	5200	6780	3660	5220	5277.34	2.29	0	8931	5313	5266	5193	5146	5073	5290	5170	122	1560	500	3750	10	1	24396458	1293	1060.00	1.12	12	0.24	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.02	N	071200	500	121 억		558131	N	N	0	N	00	N
102	20240213	110528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	70	2	1.34	241255540	45726	64.26	5220	5320	5200	6780	3660	5220	5276.11	2.29	0	6316	5313	5266	5193	5146	5073	5290	5170	122	1560	500	3750	10	1	24396458	1291	1058.00	1.12	12	0.19	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.02	N	071200	500	121 억		558131	N	N	0	N	00	N
103	20240213	100437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	70	2	1.34	181080940	34347	48.27	5220	5320	5200	6780	3660	5220	5272.10	2.29	0	4741	5313	5266	5193	5146	5073	5290	5170	122	1560	500	3750	10	1	24396458	1291	1058.00	1.12	12	0.14	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.02	N	071200	500	121 억		558131	N	N	0	N	00	N