KissMeData/219420/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	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	140	2	1.98	2279871860	315247	112.36	7080	7420	6940	9170	4950	7060	7232.04	1.94	0	-32615	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	826	42.86	1.90	12	2.75	168.00	3784.00	9670	20240221	-25.54	4995	20231026	44.14	9670	-25.54	20240221	6080	18.42	20240206	9670	-25.54	20240221	4995	44.14	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
3	20240229	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	210	2	2.97	2136405340	295363	105.28	7080	7420	6940	9170	4950	7060	7233.16	1.94	0	-27333	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	834	43.27	1.92	12	2.58	168.00	3784.00	9670	20240221	-24.82	4995	20231026	45.55	9670	-24.82	20240221	6080	19.57	20240206	9670	-24.82	20240221	4995	45.55	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
4	20240229	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	230	2	3.26	1944751160	268884	95.84	7080	7420	6940	9170	4950	7060	7232.69	1.94	0	-30761	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	836	43.39	1.93	12	2.34	168.00	3784.00	9670	20240221	-24.61	4995	20231026	45.95	9670	-24.61	20240221	6080	19.90	20240206	9670	-24.61	20240221	4995	45.95	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
5	20240229	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	200	2	2.83	1746797560	241592	86.11	7080	7420	6940	9170	4950	7060	7230.38	1.94	0	-28096	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	833	43.21	1.92	12	2.11	168.00	3784.00	9670	20240221	-24.92	4995	20231026	45.35	9670	-24.92	20240221	6080	19.41	20240206	9670	-24.92	20240221	4995	45.35	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
6	20240229	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	260	2	3.68	1582284340	219075	78.08	7080	7420	6940	9170	4950	7060	7222.58	1.94	0	-23293	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	840	43.57	1.93	12	1.91	168.00	3784.00	9670	20240221	-24.30	4995	20231026	46.55	9670	-24.30	20240221	6080	20.39	20240206	9670	-24.30	20240221	4995	46.55	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
7	20240229	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	240	2	3.40	1139569060	158908	56.64	7080	7320	6940	9170	4950	7060	7171.26	1.94	0	-15397	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	837	43.45	1.93	12	1.39	168.00	3784.00	9670	20240221	-24.51	4995	20231026	46.15	9670	-24.51	20240221	6080	20.07	20240206	9670	-24.51	20240221	4995	46.15	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
8	20240229	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	140	2	1.98	616363410	86756	30.92	7080	7230	6940	9170	4950	7060	7104.57	1.94	0	-21503	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	826	42.86	1.90	12	0.76	168.00	3784.00	9670	20240221	-25.54	4995	20231026	44.14	9670	-25.54	20240221	6080	18.42	20240206	9670	-25.54	20240221	4995	44.14	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
9	20240229	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-110	5	-1.56	147955510	21032	7.50	7080	7200	6950	9170	4950	7060	7034.76	1.94	0	-8233	7446	7252	7086	6892	6726	7350	6990	11	2110	100	5080	10	1	11469507	797	41.37	1.84	12	0.18	168.00	3784.00	9670	20240221	-28.13	4995	20231026	39.14	9670	-28.13	20240221	6080	14.31	20240206	9670	-28.13	20240221	4995	39.14	20231026	3.19	N	219420	100	11 억		222428	N	N	0	N	00	N
10	20240228	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-100	5	-1.40	1945985770	275437	81.26	7040	7280	6920	9300	5020	7160	7065.10	2.17	0	-27793	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	810	42.02	1.87	12	2.40	168.00	3784.00	9670	20240221	-26.99	4995	20231026	41.34	9670	-26.99	20240221	6080	16.12	20240206	9670	-26.99	20240221	4995	41.34	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
11	20240228	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-170	5	-2.37	1813801770	256672	75.72	7040	7280	6920	9300	5020	7160	7066.55	2.17	0	-24423	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	802	41.61	1.85	12	2.24	168.00	3784.00	9670	20240221	-27.71	4995	20231026	39.94	9670	-27.71	20240221	6080	14.97	20240206	9670	-27.71	20240221	4995	39.94	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
12	20240228	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-190	5	-2.65	1624747200	229503	67.71	7040	7280	6920	9300	5020	7160	7079.35	2.17	0	-23349	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	799	41.49	1.84	12	2.00	168.00	3784.00	9670	20240221	-27.92	4995	20231026	39.54	9670	-27.92	20240221	6080	14.64	20240206	9670	-27.92	20240221	4995	39.54	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
13	20240228	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-190	5	-2.65	1388803620	195567	57.70	7040	7280	6950	9300	5020	7160	7101.37	2.17	0	-28192	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	799	41.49	1.84	12	1.71	168.00	3784.00	9670	20240221	-27.92	4995	20231026	39.54	9670	-27.92	20240221	6080	14.64	20240206	9670	-27.92	20240221	4995	39.54	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
14	20240228	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-190	5	-2.65	1257334470	176723	52.14	7040	7280	6950	9300	5020	7160	7114.67	2.17	0	-21756	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	799	41.49	1.84	12	1.54	168.00	3784.00	9670	20240221	-27.92	4995	20231026	39.54	9670	-27.92	20240221	6080	14.64	20240206	9670	-27.92	20240221	4995	39.54	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
15	20240228	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-130	5	-1.82	984545950	137817	40.66	7040	7280	7030	9300	5020	7160	7143.84	2.17	0	-19355	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	806	41.85	1.86	12	1.20	168.00	3784.00	9670	20240221	-27.30	4995	20231026	40.74	9670	-27.30	20240221	6080	15.62	20240206	9670	-27.30	20240221	4995	40.74	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
16	20240228	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-40	5	-0.56	661492480	92163	27.19	7040	7280	7040	9300	5020	7160	7177.45	2.17	0	-10231	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	817	42.38	1.88	12	0.80	168.00	3784.00	9670	20240221	-26.37	4995	20231026	42.54	9670	-26.37	20240221	6080	17.11	20240206	9670	-26.37	20240221	4995	42.54	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
17	20240228	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	50	2	0.70	214515640	29966	8.84	7040	7280	7040	9300	5020	7160	7158.63	2.17	0	4153	7780	7470	7280	6970	6780	7375	6875	11	2140	100	5150	10	1	11469507	827	42.92	1.91	12	0.26	168.00	3784.00	9670	20240221	-25.44	4995	20231026	44.34	9670	-25.44	20240221	6080	18.59	20240206	9670	-25.44	20240221	4995	44.34	20231026	3.35	N	219420	100	11 억		249111	N	N	0	N	00	N
18	20240227	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-340	5	-4.53	2428709260	334063	69.64	7520	7590	7090	9750	5250	7500	7270.30	1.95	0	26151	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	821	42.62	1.89	12	2.91	168.00	3784.00	9670	20240221	-25.96	4995	20231026	43.34	9670	-25.96	20240221	6080	17.76	20240206	9670	-25.96	20240221	4995	43.34	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
19	20240227	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-310	5	-4.13	2322227790	319230	66.55	7520	7590	7090	9750	5250	7500	7274.30	1.95	0	22292	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	825	42.80	1.90	12	2.78	168.00	3784.00	9670	20240221	-25.65	4995	20231026	43.94	9670	-25.65	20240221	6080	18.26	20240206	9670	-25.65	20240221	4995	43.94	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
20	20240227	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-340	5	-4.53	1976857790	270919	56.48	7520	7590	7160	9750	5250	7500	7296.69	1.95	0	11831	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	821	42.62	1.89	12	2.36	168.00	3784.00	9670	20240221	-25.96	4995	20231026	43.34	9670	-25.96	20240221	6080	17.76	20240206	9670	-25.96	20240221	4995	43.34	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
21	20240227	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-240	5	-3.20	1594292480	217826	45.41	7520	7590	7200	9750	5250	7500	7318.92	1.95	0	-1372	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	833	43.21	1.92	12	1.90	168.00	3784.00	9670	20240221	-24.92	4995	20231026	45.35	9670	-24.92	20240221	6080	19.41	20240206	9670	-24.92	20240221	4995	45.35	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
22	20240227	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-240	5	-3.20	1381332930	188408	39.28	7520	7590	7220	9750	5250	7500	7331.40	1.95	0	-8936	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	833	43.21	1.92	12	1.64	168.00	3784.00	9670	20240221	-24.92	4995	20231026	45.35	9670	-24.92	20240221	6080	19.41	20240206	9670	-24.92	20240221	4995	45.35	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
23	20240227	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-220	5	-2.93	1211751880	165036	34.40	7520	7590	7220	9750	5250	7500	7342.13	1.95	0	-6937	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	835	43.33	1.92	12	1.44	168.00	3784.00	9670	20240221	-24.72	4995	20231026	45.75	9670	-24.72	20240221	6080	19.74	20240206	9670	-24.72	20240221	4995	45.75	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
24	20240227	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-140	5	-1.87	1002700310	136496	28.45	7520	7590	7220	9750	5250	7500	7345.75	1.95	0	-6859	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	844	43.81	1.95	12	1.19	168.00	3784.00	9670	20240221	-23.89	4995	20231026	47.35	9670	-23.89	20240221	6080	21.05	20240206	9670	-23.89	20240221	4995	47.35	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
25	20240227	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-150	5	-2.00	284765770	38158	7.95	7520	7590	7350	9750	5250	7500	7462.58	1.95	0	-3850	8073	7786	7593	7306	7113	7690	7210	11	2250	100	5400	10	1	11469507	843	43.75	1.94	12	0.33	168.00	3784.00	9670	20240221	-23.99	4995	20231026	47.15	9670	-23.99	20240221	6080	20.89	20240206	9670	-23.99	20240221	4995	47.15	20231026	3.41	N	219420	100	11 억		223678	N	N	0	N	00	N
26	20240226	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-190	5	-2.47	3581554970	473244	61.26	7620	7880	7400	9990	5390	7690	7568.42	2.39	0	-50760	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	860	44.64	1.98	12	4.13	168.00	3784.00	9670	20240221	-22.44	4995	20231026	50.15	9670	-22.44	20240221	6080	23.36	20240206	9670	-22.44	20240221	4995	50.15	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
27	20240226	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-220	5	-2.86	3480802230	459800	59.52	7620	7880	7400	9990	5390	7690	7570.25	2.39	0	-53843	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	857	44.46	1.97	12	4.01	168.00	3784.00	9670	20240221	-22.75	4995	20231026	49.55	9670	-22.75	20240221	6080	22.86	20240206	9670	-22.75	20240221	4995	49.55	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
28	20240226	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-250	5	-3.25	3233703500	426662	55.23	7620	7880	7400	9990	5390	7690	7579.07	2.39	0	-48003	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	853	44.29	1.97	12	3.72	168.00	3784.00	9670	20240221	-23.06	4995	20231026	48.95	9670	-23.06	20240221	6080	22.37	20240206	9670	-23.06	20240221	4995	48.95	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
29	20240226	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-170	5	-2.21	2754045090	362495	46.92	7620	7880	7400	9990	5390	7690	7597.47	2.39	0	-21582	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	863	44.76	1.99	12	3.16	168.00	3784.00	9670	20240221	-22.23	4995	20231026	50.55	9670	-22.23	20240221	6080	23.68	20240206	9670	-22.23	20240221	4995	50.55	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
30	20240226	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-110	5	-1.43	1588465550	210535	27.25	7620	7740	7400	9990	5390	7690	7544.89	2.39	0	5559	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	869	45.12	2.00	12	1.84	168.00	3784.00	9670	20240221	-21.61	4995	20231026	51.75	9670	-21.61	20240221	6080	24.67	20240206	9670	-21.61	20240221	4995	51.75	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
31	20240226	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-190	5	-2.47	1443471800	191265	24.76	7620	7740	7400	9990	5390	7690	7546.97	2.39	0	9681	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	860	44.64	1.98	12	1.67	168.00	3784.00	9670	20240221	-22.44	4995	20231026	50.15	9670	-22.44	20240221	6080	23.36	20240206	9670	-22.44	20240221	4995	50.15	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
32	20240226	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-190	5	-2.47	1133049250	150012	19.42	7620	7740	7400	9990	5390	7690	7553.05	2.39	0	20871	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	860	44.64	1.98	12	1.31	168.00	3784.00	9670	20240221	-22.44	4995	20231026	50.15	9670	-22.44	20240221	6080	23.36	20240206	9670	-22.44	20240221	4995	50.15	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
33	20240226	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-120	5	-1.56	320628800	42156	5.46	7620	7740	7480	9990	5390	7690	7605.75	2.39	0	-2296	8163	7926	7613	7376	7063	7770	7220	11	2300	100	5530	10	1	11469507	868	45.06	2.00	12	0.37	168.00	3784.00	9670	20240221	-21.72	4995	20231026	51.55	9670	-21.72	20240221	6080	24.51	20240206	9670	-21.72	20240221	4995	51.55	20231026	3.72	N	219420	100	11 억		274497	N	N	0	N	00	N
34	20240223	160917	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	40	2	0.52	5773802160	757512	51.54	7840	7850	7300	9940	5360	7650	7621.95	2.76	0	-43820	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	882	45.77	2.03	12	6.60	168.00	3784.00	9670	20240221	-20.48	4995	20231026	53.95	9670	-20.48	20240221	6080	26.48	20240206	9670	-20.48	20240221	4995	53.95	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
35	20240223	150910	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	60	2	0.78	5554090780	728979	49.60	7840	7850	7300	9940	5360	7650	7619.00	2.76	0	-44199	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	884	45.89	2.04	12	6.36	168.00	3784.00	9670	20240221	-20.27	4995	20231026	54.35	9670	-20.27	20240221	6080	26.81	20240206	9670	-20.27	20240221	4995	54.35	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
36	20240223	140913	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	60	2	0.78	4388745710	578880	39.39	7840	7850	7300	9940	5360	7650	7581.44	2.76	0	-47680	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	884	45.89	2.04	12	5.05	168.00	3784.00	9670	20240221	-20.27	4995	20231026	54.35	9670	-20.27	20240221	6080	26.81	20240206	9670	-20.27	20240221	4995	54.35	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
37	20240223	130910	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-90	5	-1.18	3779444730	499496	33.99	7840	7850	7300	9940	5360	7650	7566.52	2.76	0	-40568	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	867	45.00	2.00	12	4.35	168.00	3784.00	9670	20240221	-21.82	4995	20231026	51.35	9670	-21.82	20240221	6080	24.34	20240206	9670	-21.82	20240221	4995	51.35	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
38	20240223	120913	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-70	5	-0.92	3476873380	459297	31.25	7840	7850	7300	9940	5360	7650	7569.99	2.76	0	-34636	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	869	45.12	2.00	12	4.00	168.00	3784.00	9670	20240221	-21.61	4995	20231026	51.75	9670	-21.61	20240221	6080	24.67	20240206	9670	-21.61	20240221	4995	51.75	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
39	20240223	110902	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-60	5	-0.78	3305151680	436714	29.72	7840	7850	7300	9940	5360	7650	7568.23	2.76	0	-35255	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	871	45.18	2.01	12	3.81	168.00	3784.00	9670	20240221	-21.51	4995	20231026	51.95	9670	-21.51	20240221	6080	24.84	20240206	9670	-21.51	20240221	4995	51.95	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
40	20240223	100907	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	80	2	1.05	2552001490	338444	23.03	7840	7850	7300	9940	5360	7650	7540.40	2.76	0	-46413	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	887	46.01	2.04	12	2.95	168.00	3784.00	9670	20240221	-20.06	4995	20231026	54.75	9670	-20.06	20240221	6080	27.14	20240206	9670	-20.06	20240221	4995	54.75	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
41	20240223	090910	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-110	5	-1.44	657502440	85818	5.84	7840	7850	7480	9940	5360	7650	7661.59	2.76	0	-24425	8783	8216	7863	7296	6943	8040	7120	11	2290	100	5500	10	1	11469507	865	44.88	1.99	12	0.75	168.00	3784.00	9670	20240221	-22.03	4995	20231026	50.95	9670	-22.03	20240221	6080	24.01	20240206	9670	-22.03	20240221	4995	50.95	20231026	3.65	N	219420	100	11 억		316093	N	N	0	N	01	N
42	20240222	160857	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-600	5	-7.27	11400033690	1452077	16.34	8000	8430	7510	10720	5780	8250	7850.42	1.00	0	199696	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	877	45.54	2.02	12	12.66	168.00	3784.00	9670	20240221	-20.89	4995	20231026	53.15	9670	-20.89	20240221	6080	25.82	20240206	9670	-20.89	20240221	4995	53.15	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
43	20240222	150906	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-680	5	-8.24	10935439910	1390877	15.65	8000	8430	7510	10720	5780	8250	7861.30	1.00	0	203089	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	868	45.06	2.00	12	12.13	168.00	3784.00	9670	20240221	-21.72	4995	20231026	51.55	9670	-21.72	20240221	6080	24.51	20240206	9670	-21.72	20240221	4995	51.55	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
44	20240222	140904	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-660	5	-8.00	9499166480	1200916	13.51	8000	8430	7550	10720	5780	8250	7908.96	1.00	0	173544	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	871	45.18	2.01	12	10.47	168.00	3784.00	9670	20240221	-21.51	4995	20231026	51.95	9670	-21.51	20240221	6080	24.84	20240206	9670	-21.51	20240221	4995	51.95	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
45	20240222	130851	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-590	5	-7.15	8091353410	1015641	11.43	8000	8430	7610	10720	5780	8250	7965.78	1.00	0	154643	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	879	45.60	2.02	12	8.86	168.00	3784.00	9670	20240221	-20.79	4995	20231026	53.35	9670	-20.79	20240221	6080	25.99	20240206	9670	-20.79	20240221	4995	53.35	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
46	20240222	120903	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-450	5	-5.45	6633238190	826052	9.29	8000	8430	7710	10720	5780	8250	8029.13	1.00	0	115104	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	895	46.43	2.06	12	7.20	168.00	3784.00	9670	20240221	-19.34	4995	20231026	56.16	9670	-19.34	20240221	6080	28.29	20240206	9670	-19.34	20240221	4995	56.16	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
47	20240222	110900	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-320	5	-3.88	5055201220	623992	7.02	8000	8430	7890	10720	5780	8250	8100.56	1.00	0	74894	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	910	47.20	2.10	12	5.44	168.00	3784.00	9670	20240221	-17.99	4995	20231026	58.76	9670	-17.99	20240221	6080	30.43	20240206	9670	-17.99	20240221	4995	58.76	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
48	20240222	100851	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-210	5	-2.55	3701815230	454592	5.11	8000	8430	7890	10720	5780	8250	8142.35	1.00	0	22475	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	922	47.86	2.12	12	3.96	168.00	3784.00	9670	20240221	-16.86	4995	20231026	60.96	9670	-16.86	20240221	6080	32.24	20240206	9670	-16.86	20240221	4995	60.96	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
49	20240222	090907	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	0	3	0.00	1169790670	143964	1.62	8000	8300	7940	10720	5780	8250	8122.53	1.00	0	2719	10443	9346	8573	7476	6703	9895	8025	11	2470	100	5940	10	1	11469507	946	49.11	2.18	12	1.26	168.00	3784.00	9670	20240221	-14.68	4995	20231026	65.17	9670	-14.68	20240221	6080	35.69	20240206	9670	-14.68	20240221	4995	65.17	20231026	3.55	N	219420	100	11 억		115077	N	N	0	N	01	N
50	20240221	160858	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8250	810	2	10.89	79179803000	8830183	2108.54	7810	9670	7800	9670	5210	7440	8968.05	1.00	0	2595	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	946	49.11	2.18	12	76.99	168.00	3784.00	9670	20240221	-14.68	4995	20231026	65.17	9670	-14.68	20240221	6080	35.69	20240206	9670	-14.68	20240221	4995	65.17	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
51	20240221	150851	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8320	880	2	11.83	77916989690	8677534	2072.09	7810	9670	7800	9670	5210	7440	8979.16	1.00	0	-19237	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	954	49.52	2.20	12	75.66	168.00	3784.00	9670	20240221	-13.96	4995	20231026	66.57	9670	-13.96	20240221	6080	36.84	20240206	9670	-13.96	20240221	4995	66.57	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
52	20240221	140849	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8650	1210	2	16.26	71122712370	7870461	1879.37	7810	9670	7800	9670	5210	7440	9036.66	1.00	0	-102717	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	992	51.49	2.29	12	68.62	168.00	3784.00	9670	20240221	-10.55	4995	20231026	73.17	9670	-10.55	20240221	6080	42.27	20240206	9670	-10.55	20240221	4995	73.17	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
53	20240221	130850	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9000	1560	2	20.97	62168211470	6851960	1636.16	7810	9670	7800	9670	5210	7440	9073.06	1.00	0	-110685	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	1032	53.57	2.38	12	59.74	168.00	3784.00	9670	20240221	-6.93	4995	20231026	80.18	9670	-6.93	20240221	6080	48.03	20240206	9670	-6.93	20240221	4995	80.18	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
54	20240221	120851	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8860	1420	2	19.09	56065190430	6176752	1474.93	7810	9670	7800	9670	5210	7440	9076.81	1.00	0	-105343	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	1016	52.74	2.34	12	53.85	168.00	3784.00	9670	20240221	-8.38	4995	20231026	77.38	9670	-8.38	20240221	6080	45.72	20240206	9670	-8.38	20240221	4995	77.38	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
55	20240221	110857	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8810	1370	2	18.41	53553933140	5894339	1407.50	7810	9670	7800	9670	5210	7440	9085.66	1.00	0	-109838	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	1010	52.44	2.33	12	51.39	168.00	3784.00	9670	20240221	-8.89	4995	20231026	76.38	9670	-8.89	20240221	6080	44.90	20240206	9670	-8.89	20240221	4995	76.38	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
56	20240221	100850	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8790	1350	2	18.15	47671288710	5235495	1250.17	7810	9670	7800	9670	5210	7440	9105.40	1.00	0	-102400	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	1008	52.32	2.32	12	45.65	168.00	3784.00	9670	20240221	-9.10	4995	20231026	75.98	9670	-9.10	20240221	6080	44.57	20240206	9670	-9.10	20240221	4995	75.98	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
57	20240221	090849	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9670	2230	1	29.97	20347328660	2262373	540.23	7810	9670	7800	9670	5210	7440	8993.80	1.00	0	-43196	7833	7636	7433	7236	7033	7735	7335	11	2230	100	5350	10	1	11469507	1109	57.56	2.56	12	19.73	168.00	3784.00	9670	20240221	0.00	4995	20231026	93.59	9670	0.00	20240221	6080	59.05	20240206	9670	0.00	20240221	4995	93.59	20231026	3.55	N	219420	100	11 억		114888	N	N	0	N	00	N
58	20240220	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-60	5	-0.80	3036592780	408994	80.26	7430	7630	7230	9750	5250	7500	7424.43	1.04	0	-4342	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	853	44.29	1.97	12	3.57	168.00	3784.00	8630	20230303	-13.79	4995	20231026	48.95	8570	-13.19	20240215	6080	22.37	20240206	8630	-13.79	20230303	4995	48.95	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
59	20240220	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-50	5	-0.67	2918569820	393132	77.15	7430	7630	7230	9750	5250	7500	7423.89	1.04	0	-4517	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	854	44.35	1.97	12	3.43	168.00	3784.00	8630	20230303	-13.67	4995	20231026	49.15	8570	-13.07	20240215	6080	22.53	20240206	8630	-13.67	20230303	4995	49.15	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
60	20240220	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-40	5	-0.53	2642193330	355906	69.84	7430	7630	7230	9750	5250	7500	7423.85	1.04	0	-10307	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	856	44.40	1.97	12	3.10	168.00	3784.00	8630	20230303	-13.56	4995	20231026	49.35	8570	-12.95	20240215	6080	22.70	20240206	8630	-13.56	20230303	4995	49.35	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
61	20240220	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	20	2	0.27	2145432710	289992	56.91	7430	7600	7230	9750	5250	7500	7398.24	1.04	0	10638	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	863	44.76	1.99	12	2.53	168.00	3784.00	8630	20230303	-12.86	4995	20231026	50.55	8570	-12.25	20240215	6080	23.68	20240206	8630	-12.86	20230303	4995	50.55	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
62	20240220	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-50	5	-0.67	1966114740	265951	52.19	7430	7600	7230	9750	5250	7500	7392.76	1.04	0	15901	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	854	44.35	1.97	12	2.32	168.00	3784.00	8630	20230303	-13.67	4995	20231026	49.15	8570	-13.07	20240215	6080	22.53	20240206	8630	-13.67	20230303	4995	49.15	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
63	20240220	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-60	5	-0.80	1871517660	253240	49.69	7430	7600	7230	9750	5250	7500	7390.28	1.04	0	16142	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	853	44.29	1.97	12	2.21	168.00	3784.00	8630	20230303	-13.79	4995	20231026	48.95	8570	-13.19	20240215	6080	22.37	20240206	8630	-13.79	20230303	4995	48.95	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
64	20240220	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-80	5	-1.07	1236316880	168586	33.08	7430	7500	7230	9750	5250	7500	7333.43	1.04	0	19143	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	851	44.17	1.96	12	1.47	168.00	3784.00	8630	20230303	-14.02	4995	20231026	48.55	8570	-13.42	20240215	6080	22.04	20240206	8630	-14.02	20230303	4995	48.55	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
65	20240220	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-260	5	-3.47	495943670	67828	13.31	7430	7450	7240	9750	5250	7500	7311.73	1.04	0	12983	7953	7726	7613	7386	7273	7670	7330	11	2250	100	5400	10	1	11469507	830	43.10	1.91	12	0.59	168.00	3784.00	8630	20230303	-16.11	4995	20231026	44.94	8570	-15.52	20240215	6080	19.08	20240206	8630	-16.11	20230303	4995	44.94	20231026	3.19	N	219420	100	11 억		119644	N	N	0	N	00	N
66	20240219	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-440	5	-5.54	3799937640	497007	41.90	7780	7840	7500	10320	5560	7940	7647.03	1.23	0	-20497	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	860	44.64	1.98	12	4.33	168.00	3784.00	8630	20230303	-13.09	4995	20231026	50.15	8570	-12.49	20240215	6080	23.36	20240206	8630	-13.09	20230303	4995	50.15	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
67	20240219	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-390	5	-4.91	3499434420	457007	38.53	7780	7840	7500	10320	5560	7940	7657.21	1.23	0	-27754	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	866	44.94	2.00	12	3.98	168.00	3784.00	8630	20230303	-12.51	4995	20231026	51.15	8570	-11.90	20240215	6080	24.18	20240206	8630	-12.51	20230303	4995	51.15	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
68	20240219	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-360	5	-4.53	3126711030	407854	34.39	7780	7840	7500	10320	5560	7940	7666.17	1.23	0	-33964	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	869	45.12	2.00	12	3.56	168.00	3784.00	8630	20230303	-12.17	4995	20231026	51.75	8570	-11.55	20240215	6080	24.67	20240206	8630	-12.17	20230303	4995	51.75	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
69	20240219	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-390	5	-4.91	2861049040	372655	31.42	7780	7840	7510	10320	5560	7940	7677.38	1.23	0	-29599	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	866	44.94	2.00	12	3.25	168.00	3784.00	8630	20230303	-12.51	4995	20231026	51.15	8570	-11.90	20240215	6080	24.18	20240206	8630	-12.51	20230303	4995	51.15	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
70	20240219	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-310	5	-3.90	2217614640	287833	24.27	7780	7840	7620	10320	5560	7940	7704.41	1.23	0	-11520	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	875	45.42	2.02	12	2.51	168.00	3784.00	8630	20230303	-11.59	4995	20231026	52.75	8570	-10.97	20240215	6080	25.49	20240206	8630	-11.59	20230303	4995	52.75	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
71	20240219	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-240	5	-3.02	1820846450	236016	19.90	7780	7840	7620	10320	5560	7940	7714.81	1.23	0	-11997	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	883	45.83	2.03	12	2.06	168.00	3784.00	8630	20230303	-10.78	4995	20231026	54.15	8570	-10.15	20240215	6080	26.64	20240206	8630	-10.78	20230303	4995	54.15	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
72	20240219	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-250	5	-3.15	1533154430	198712	16.75	7780	7840	7620	10320	5560	7940	7715.32	1.23	0	-13620	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	882	45.77	2.03	12	1.73	168.00	3784.00	8630	20230303	-10.89	4995	20231026	53.95	8570	-10.27	20240215	6080	26.48	20240206	8630	-10.89	20230303	4995	53.95	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
73	20240219	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-200	5	-2.52	645833130	83377	7.03	7780	7840	7620	10320	5560	7940	7745.64	1.23	0	-9436	8346	8142	7796	7592	7246	7970	7420	11	2380	100	5710	10	1	11469507	888	46.07	2.05	12	0.73	168.00	3784.00	8630	20230303	-10.31	4995	20231026	54.95	8570	-9.68	20240215	6080	27.30	20240206	8630	-10.31	20230303	4995	54.95	20231026	2.98	N	219420	100	11 억		141638	N	N	0	N	00	N
74	20240216	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-190	5	-2.34	8569368150	1109021	49.62	7950	8000	7450	10560	5700	8130	7724.17	2.15	0	-105980	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	911	47.26	2.10	12	9.67	168.00	3784.00	8630	20230303	-8.00	4995	20231026	58.96	8570	-7.35	20240215	6080	30.59	20240206	8630	-8.00	20230303	4995	58.96	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
75	20240216	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-290	5	-3.57	7877759500	1021362	45.70	7950	8000	7450	10560	5700	8130	7710.39	2.15	0	-91453	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	899	46.67	2.07	12	8.91	168.00	3784.00	8630	20230303	-9.15	4995	20231026	56.96	8570	-8.52	20240215	6080	28.95	20240206	8630	-9.15	20230303	4995	56.96	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
76	20240216	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-350	5	-4.31	6922622020	899363	40.24	7950	8000	7450	10560	5700	8130	7694.17	2.15	0	-79691	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	892	46.31	2.06	12	7.84	168.00	3784.00	8630	20230303	-9.85	4995	20231026	55.76	8570	-9.22	20240215	6080	27.96	20240206	8630	-9.85	20230303	4995	55.76	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
77	20240216	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-430	5	-5.29	5969494620	777275	34.78	7950	8000	7450	10560	5700	8130	7676.32	2.15	0	-69773	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	883	45.83	2.03	12	6.78	168.00	3784.00	8630	20230303	-10.78	4995	20231026	54.15	8570	-10.15	20240215	6080	26.64	20240206	8630	-10.78	20230303	4995	54.15	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
78	20240216	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-430	5	-5.29	4630880270	604346	27.04	7950	8000	7450	10560	5700	8130	7657.67	2.15	0	-42881	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	883	45.83	2.03	12	5.27	168.00	3784.00	8630	20230303	-10.78	4995	20231026	54.15	8570	-10.15	20240215	6080	26.64	20240206	8630	-10.78	20230303	4995	54.15	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
79	20240216	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-570	5	-7.01	4080854930	532481	23.82	7950	8000	7450	10560	5700	8130	7658.22	2.15	0	-33513	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	867	45.00	2.00	12	4.64	168.00	3784.00	8630	20230303	-12.40	4995	20231026	51.35	8570	-11.79	20240215	6080	24.34	20240206	8630	-12.40	20230303	4995	51.35	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
80	20240216	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-510	5	-6.27	3534558340	460286	20.59	7950	8000	7450	10560	5700	8130	7672.74	2.15	0	-33381	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	874	45.36	2.01	12	4.01	168.00	3784.00	8630	20230303	-11.70	4995	20231026	52.55	8570	-11.09	20240215	6080	25.33	20240206	8630	-11.70	20230303	4995	52.55	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
81	20240216	090833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-440	5	-5.41	1335075540	171293	7.66	7950	8000	7650	10560	5700	8130	7781.17	2.15	0	-7395	8903	8516	8183	7796	7463	8350	7630	11	2430	100	5850	10	1	11469507	882	45.77	2.03	12	1.49	168.00	3784.00	8630	20230303	-10.89	4995	20231026	53.95	8570	-10.27	20240215	6080	26.48	20240206	8630	-10.89	20230303	4995	53.95	20231026	3.00	N	219420	100	11 억		246331	N	N	0	N	00	N
82	20240215	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	60	2	0.74	17931118870	2197536	40.53	8190	8570	7850	10490	5650	8070	8159.72	1.64	0	37102	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	932	48.39	2.15	12	19.16	168.00	3784.00	8630	20230303	-5.79	4995	20231026	62.76	8570	-5.13	20240215	6080	33.72	20240206	8630	-5.79	20230303	4995	62.76	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
83	20240215	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	70	2	0.87	16791157110	2056742	37.93	8190	8570	7850	10490	5650	8070	8163.96	1.64	0	52402	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	934	48.45	2.15	12	17.93	168.00	3784.00	8630	20230303	-5.68	4995	20231026	62.96	8570	-5.02	20240215	6080	33.88	20240206	8630	-5.68	20230303	4995	62.96	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
84	20240215	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-110	5	-1.36	14064033410	1717475	31.67	8190	8570	7890	10490	5650	8070	8188.79	1.64	0	47394	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	913	47.38	2.10	12	14.97	168.00	3784.00	8630	20230303	-7.76	4995	20231026	59.36	8570	-7.12	20240215	6080	30.92	20240206	8630	-7.76	20230303	4995	59.36	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
85	20240215	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-110	5	-1.36	13730547560	1675565	30.90	8190	8570	7890	10490	5650	8070	8194.59	1.64	0	39686	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	913	47.38	2.10	12	14.61	168.00	3784.00	8630	20230303	-7.76	4995	20231026	59.36	8570	-7.12	20240215	6080	30.92	20240206	8630	-7.76	20230303	4995	59.36	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
86	20240215	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-40	5	-0.50	13329083180	1625191	29.97	8190	8570	7890	10490	5650	8070	8201.56	1.64	0	35107	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	921	47.80	2.12	12	14.17	168.00	3784.00	8630	20230303	-6.95	4995	20231026	60.76	8570	-6.30	20240215	6080	32.07	20240206	8630	-6.95	20230303	4995	60.76	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
87	20240215	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-150	5	-1.86	12949631180	1577741	29.10	8190	8570	7890	10490	5650	8070	8207.71	1.64	0	21750	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	908	47.14	2.09	12	13.76	168.00	3784.00	8630	20230303	-8.23	4995	20231026	58.56	8570	-7.58	20240215	6080	30.26	20240206	8630	-8.23	20230303	4995	58.56	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
88	20240215	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-40	5	-0.50	11470573450	1392850	25.69	8190	8570	8010	10490	5650	8070	8235.34	1.64	0	-7208	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	921	47.80	2.12	12	12.14	168.00	3784.00	8630	20230303	-6.95	4995	20231026	60.76	8570	-6.30	20240215	6080	32.07	20240206	8630	-6.95	20230303	4995	60.76	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
89	20240215	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	80	2	0.99	3789512050	460381	8.49	8190	8490	8020	10490	5650	8070	8231.29	1.64	0	-1453	9536	8802	7706	6972	5876	9170	7340	11	2420	100	5810	10	1	11469507	935	48.51	2.15	12	4.01	168.00	3784.00	8630	20230303	-5.56	4995	20231026	63.16	8490	-4.00	20240215	6080	34.05	20240206	8630	-5.56	20230303	4995	63.16	20231026	3.17	N	219420	100	11 억		188546	N	N	0	N	00	N
90	20240214	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	1290	2	19.03	41879569830	5292548	570.01	6720	8440	6610	8810	4750	6780	7912.50	1.12	0	82502	7620	7200	6720	6300	5820	7410	6510	11	2030	100	4880	10	1	11469507	926	48.04	2.13	12	46.14	168.00	3784.00	8630	20230303	-6.49	4995	20231026	61.56	8440	-4.38	20240214	6080	32.73	20240206	8630	-6.49	20230303	4995	61.56	20231026	3.34	N	219420	100	11 억		128058	N	N	0	N	00	N
91	20240214	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	1310	2	19.32	38677646270	4893880	527.07	6720	8440	6610	8810	4750	6780	7903.36	1.12	0	114602	7620	7200	6720	6300	5820	7410	6510	11	2030	100	4880	10	1	11469507	928	48.15	2.14	12	42.67	168.00	3784.00	8630	20230303	-6.26	4995	20231026	61.96	8440	-4.15	20240214	6080	33.06	20240206	8630	-6.26	20230303	4995	61.96	20231026	3.34	N	219420	100	11 억		128058	N	N	0	N	00	N
92	20240214	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	1480	2	21.83	23826056610	3038720	327.27	6720	8440	6610	8810	4750	6780	7840.95	1.12	0	14394	7620	7200	6720	6300	5820	7410	6510	11	2030	100	4880	10	1	11469507	947	49.17	2.18	12	26.49	168.00	3784.00	8630	20230303	-4.29	4995	20231026	65.37	8440	-2.13	20240214	6080	35.86	20240206	8630	-4.29	20230303	4995	65.37	20231026	3.34	N	219420	100	11 억		128058	N	N	0	N	00	N
93	20240214	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	770	2	11.36	10167007380	1369917	147.54	6720	7770	6610	8810	4750	6780	7421.80	1.12	0	164428	7620	7200	6720	6300	5820	7410	6510	11	2030	100	4880	10	1	11469507	866	44.94	2.00	12	11.94	168.00	3784.00	8630	20230303	-12.51	4995	20231026	51.15	8350	-9.58	20240129	6080	24.18	20240206	8630	-12.51	20230303	4995	51.15	20231026	3.34	N	219420	100	11 억		128058	N	N	0	N	00	N
94	20240214	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	870	2	12.83	8753585250	1185249	127.65	6720	7770	6610	8810	4750	6780	7385.63	1.12	0	134737	7620	7200	6720	6300	5820	7410	6510	11	2030	100	4880	10	1	11469507	877	45.54	2.02	12	10.33	168.00	3784.00	8630	20230303	-11.36	4995	20231026	53.15	8350	-8.38	20240129	6080	25.82	20240206	8630	-11.36	20230303	4995	53.15	20231026	3.34	N	219420	100	11 억		128058	N	N	0	N	00	N
95	20240214	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	580	2	8.55	4354829300	605703	65.23	6720	7430	6610	8810	4750	6780	7189.97	1.12	0	69057	7620	7200	6720	6300	5820	7410	6510	11	2030	100	4880	10	1	11469507	844	43.81	1.95	12	5.28	168.00	3784.00	8630	20230303	-14.72	4995	20231026	47.35	8350	-11.86	20240129	6080	21.05	20240206	8630	-14.72	20230303	4995	47.35	20231026	3.34	N	219420	100	11 억		128058	N	N	0	N	00	N
96	20240214	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	40	2	0.59	269313110	39864	4.29	6720	6850	6610	8810	4750	6780	6755.56	1.12	0	6062	7620	7200	6720	6300	5820	7410	6510	11	2030	100	4880	10	1	11469507	782	40.60	1.80	12	0.35	168.00	3784.00	8630	20230303	-20.97	4995	20231026	36.54	8350	-18.32	20240129	6080	12.17	20240206	8630	-20.97	20230303	4995	36.54	20231026	3.34	N	219420	100	11 억		128058	N	N	0	N	00	N
97	20240213	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	550	2	8.83	6275691880	921861	865.22	6260	7140	6240	8090	4370	6230	6807.66	0.42	0	81684	6523	6376	6253	6106	5983	6450	6180	11	1860	100	4480	10	1	11469507	778	40.36	1.79	12	8.04	168.00	3784.00	8630	20230303	-21.44	4995	20231026	35.74	8350	-18.80	20240129	6080	11.51	20240206	8630	-21.44	20230303	4995	35.74	20231026	3.46	N	219420	100	11 억		48109	N	N	0	N	00	N
98	20240213	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	560	2	8.99	6085005440	893710	838.80	6260	7140	6240	8090	4370	6230	6808.70	0.42	0	76845	6523	6376	6253	6106	5983	6450	6180	11	1860	100	4480	10	1	11469507	779	40.42	1.79	12	7.79	168.00	3784.00	8630	20230303	-21.32	4995	20231026	35.94	8350	-18.68	20240129	6080	11.68	20240206	8630	-21.32	20230303	4995	35.94	20231026	3.46	N	219420	100	11 억		48109	N	N	0	N	00	N
99	20240213	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	550	2	8.83	5538285850	812906	762.96	6260	7140	6240	8090	4370	6230	6812.95	0.42	0	65241	6523	6376	6253	6106	5983	6450	6180	11	1860	100	4480	10	1	11469507	778	40.36	1.79	12	7.09	168.00	3784.00	8630	20230303	-21.44	4995	20231026	35.74	8350	-18.80	20240129	6080	11.51	20240206	8630	-21.44	20230303	4995	35.74	20231026	3.46	N	219420	100	11 억		48109	N	N	0	N	00	N
100	20240213	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	440	2	7.06	914389450	140986	132.32	6260	6670	6240	8090	4370	6230	6485.68	0.42	0	26569	6523	6376	6253	6106	5983	6450	6180	11	1860	100	4480	10	1	11469507	765	39.70	1.76	12	1.23	168.00	3784.00	8630	20230303	-22.71	4995	20231026	33.53	8350	-20.12	20240129	6080	9.70	20240206	8630	-22.71	20230303	4995	33.53	20231026	3.46	N	219420	100	11 억		48109	N	N	0	N	00	N
101	20240213	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	280	2	4.49	664704450	103031	96.70	6260	6570	6240	8090	4370	6230	6451.50	0.42	0	22886	6523	6376	6253	6106	5983	6450	6180	11	1860	100	4480	10	1	11469507	747	38.75	1.72	12	0.90	168.00	3784.00	8630	20230303	-24.57	4995	20231026	30.33	8350	-22.04	20240129	6080	7.07	20240206	8630	-24.57	20230303	4995	30.33	20231026	3.46	N	219420	100	11 억		48109	N	N	0	N	00	N
102	20240213	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	250	2	4.01	502829580	78229	73.42	6260	6500	6240	8090	4370	6230	6427.66	0.42	0	22937	6523	6376	6253	6106	5983	6450	6180	11	1860	100	4480	10	1	11469507	743	38.57	1.71	12	0.68	168.00	3784.00	8630	20230303	-24.91	4995	20231026	29.73	8350	-22.40	20240129	6080	6.58	20240206	8630	-24.91	20230303	4995	29.73	20231026	3.46	N	219420	100	11 억		48109	N	N	0	N	00	N
103	20240213	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	210	2	3.37	343079370	53521	50.23	6260	6500	6240	8090	4370	6230	6410.18	0.42	0	17588	6523	6376	6253	6106	5983	6450	6180	11	1860	100	4480	10	1	11469507	739	38.33	1.70	12	0.47	168.00	3784.00	8630	20230303	-25.38	4995	20231026	28.93	8350	-22.87	20240129	6080	5.92	20240206	8630	-25.38	20230303	4995	28.93	20231026	3.46	N	219420	100	11 억		48109	N	N	0	N	00	N