KissMeData/150900/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	160833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7370	-10	5	-0.14	102944900	14181	82.38	7300	7380	7180	9590	5170	7380	7259.28	10.44	0	-5926	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	860	16.45	2.56	12	0.12	448.00	2882.00	10100	20240108	-27.03	6110	20231024	20.62	10100	-27.03	20240108	7180	2.65	20240229	10100	-27.03	20240108	6110	20.62	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
3	20240229	150834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7330	-50	5	-0.68	93362120	12876	74.80	7300	7360	7180	9590	5170	7380	7250.79	10.44	0	-5852	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	855	16.36	2.54	12	0.11	448.00	2882.00	10100	20240108	-27.43	6110	20231024	19.97	10100	-27.43	20240108	7180	2.09	20240229	10100	-27.43	20240108	6110	19.97	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
4	20240229	140836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7270	-110	5	-1.49	71823920	9926	57.66	7300	7360	7180	9590	5170	7380	7235.84	10.44	0	-5064	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	848	16.23	2.52	12	0.09	448.00	2882.00	10100	20240108	-28.02	6110	20231024	18.99	10100	-28.02	20240108	7180	1.25	20240229	10100	-28.02	20240108	6110	18.99	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
5	20240229	130833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7240	-140	5	-1.90	65777210	9092	52.82	7300	7360	7180	9590	5170	7380	7234.51	10.44	0	-4857	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	845	16.16	2.51	12	0.08	448.00	2882.00	10100	20240108	-28.32	6110	20231024	18.49	10100	-28.32	20240108	7180	0.84	20240229	10100	-28.32	20240108	6110	18.49	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
6	20240229	120835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7220	-160	5	-2.17	60751680	8398	48.79	7300	7360	7180	9590	5170	7380	7233.94	10.44	0	-4770	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	842	16.12	2.51	12	0.07	448.00	2882.00	10100	20240108	-28.51	6110	20231024	18.17	10100	-28.51	20240108	7180	0.56	20240229	10100	-28.51	20240108	6110	18.17	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
7	20240229	110836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7250	-130	5	-1.76	54371680	7517	43.67	7300	7360	7180	9590	5170	7380	7233.03	10.44	0	-4772	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	846	16.18	2.52	12	0.06	448.00	2882.00	10100	20240108	-28.22	6110	20231024	18.66	10100	-28.22	20240108	7180	0.97	20240229	10100	-28.22	20240108	6110	18.66	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
8	20240229	100837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7230	-150	5	-2.03	44718460	6181	35.91	7300	7360	7180	9590	5170	7380	7234.66	10.44	0	-4057	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	844	16.14	2.51	12	0.05	448.00	2882.00	10100	20240108	-28.42	6110	20231024	18.33	10100	-28.42	20240108	7180	0.70	20240229	10100	-28.42	20240108	6110	18.33	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
9	20240229	090834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7200	-180	5	-2.44	10869100	1495	8.68	7300	7360	7200	9590	5170	7380	7269.78	10.44	0	-1162	7506	7442	7316	7252	7126	7475	7285	58	2210	500	5160	10	1	11666922	840	16.07	2.50	12	0.01	448.00	2882.00	10100	20240108	-28.71	6110	20231024	17.84	10100	-28.71	20240108	7190	0.14	20240228	10100	-28.71	20240108	6110	17.84	20231024	2.61	N	150900	500	58 억		1217729	N	N	0	N	00	N
10	20240228	160746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7380	180	2	2.50	123125350	16919	34.52	7200	7380	7190	9360	5040	7200	7277.01	10.46	0	-2883	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	861	16.47	2.56	12	0.15	448.00	2882.00	10100	20240108	-26.93	6110	20231024	20.79	10100	-26.93	20240108	7190	2.64	20240228	10100	-26.93	20240108	6110	20.79	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
11	20240228	150746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7260	60	2	0.83	107488450	14799	30.19	7200	7330	7190	9360	5040	7200	7263.26	10.46	0	-2148	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	847	16.21	2.52	12	0.13	448.00	2882.00	10100	20240108	-28.12	6110	20231024	18.82	10100	-28.12	20240108	7190	0.97	20240228	10100	-28.12	20240108	6110	18.82	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
12	20240228	140833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7220	20	2	0.28	91372230	12563	25.63	7200	7330	7200	9360	5040	7200	7273.17	10.46	0	-2143	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	842	16.12	2.51	12	0.11	448.00	2882.00	10100	20240108	-28.51	6110	20231024	18.17	10100	-28.51	20240108	7200	0.28	20240228	10100	-28.51	20240108	6110	18.17	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
13	20240228	130833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7300	100	2	1.39	66965410	9196	18.76	7200	7330	7200	9360	5040	7200	7282.09	10.46	0	-882	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	852	16.29	2.53	12	0.08	448.00	2882.00	10100	20240108	-27.72	6110	20231024	19.48	10100	-27.72	20240108	7200	1.39	20240228	10100	-27.72	20240108	6110	19.48	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
14	20240228	120837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7300	100	2	1.39	58327870	8007	16.34	7200	7330	7200	9360	5040	7200	7284.69	10.46	0	-273	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	852	16.29	2.53	12	0.07	448.00	2882.00	10100	20240108	-27.72	6110	20231024	19.48	10100	-27.72	20240108	7200	1.39	20240228	10100	-27.72	20240108	6110	19.48	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
15	20240228	110804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7290	90	2	1.25	48875010	6711	13.69	7200	7330	7200	9360	5040	7200	7282.92	10.46	0	759	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	851	16.27	2.53	12	0.06	448.00	2882.00	10100	20240108	-27.82	6110	20231024	19.31	10100	-27.82	20240108	7200	1.25	20240228	10100	-27.82	20240108	6110	19.31	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
16	20240228	100832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7320	120	2	1.67	22285820	3061	6.25	7200	7330	7200	9360	5040	7200	7280.78	10.46	0	454	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	854	16.34	2.54	12	0.03	448.00	2882.00	10100	20240108	-27.52	6110	20231024	19.80	10100	-27.52	20240108	7200	1.67	20240228	10100	-27.52	20240108	6110	19.80	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
17	20240228	090836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7290	90	2	1.25	8863880	1222	2.49	7200	7290	7200	9360	5040	7200	7253.94	10.46	0	-103	7640	7420	7310	7090	6980	7365	7035	58	2160	500	5040	10	1	11666922	851	16.27	2.53	12	0.01	448.00	2882.00	10100	20240108	-27.82	6110	20231024	19.31	10100	-27.82	20240108	7200	1.25	20240228	10100	-27.82	20240108	6110	19.31	20231024	2.60	N	150900	500	58 억		1220612	N	N	0	N	00	N
18	20240227	160834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7200	-240	5	-3.23	356252620	49007	232.24	7450	7530	7200	9670	5210	7440	7269.42	10.48	0	-2485	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	840	16.07	2.50	12	0.42	448.00	2882.00	10100	20240108	-28.71	6110	20231024	17.84	10100	-28.71	20240108	7200	0.00	20240227	10100	-28.71	20240108	6110	17.84	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
19	20240227	150835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7250	-190	5	-2.55	332896360	45768	216.89	7450	7530	7210	9670	5210	7440	7273.56	10.48	0	-508	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	846	16.18	2.52	12	0.39	448.00	2882.00	10100	20240108	-28.22	6110	20231024	18.66	10100	-28.22	20240108	7210	0.55	20240227	10100	-28.22	20240108	6110	18.66	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
20	20240227	140831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7320	-120	5	-1.61	240289730	32995	156.36	7450	7530	7230	9670	5210	7440	7282.61	10.48	0	346	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	854	16.34	2.54	12	0.28	448.00	2882.00	10100	20240108	-27.52	6110	20231024	19.80	10100	-27.52	20240108	7230	1.24	20240227	10100	-27.52	20240108	6110	19.80	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
21	20240227	130753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7330	-110	5	-1.48	235390300	32324	153.18	7450	7530	7230	9670	5210	7440	7282.21	10.48	0	745	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	855	16.36	2.54	12	0.28	448.00	2882.00	10100	20240108	-27.43	6110	20231024	19.97	10100	-27.43	20240108	7230	1.38	20240227	10100	-27.43	20240108	6110	19.97	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
22	20240227	120835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7300	-140	5	-1.88	221950500	30474	144.41	7450	7530	7230	9670	5210	7440	7283.27	10.48	0	552	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	852	16.29	2.53	12	0.26	448.00	2882.00	10100	20240108	-27.72	6110	20231024	19.48	10100	-27.72	20240108	7230	0.97	20240227	10100	-27.72	20240108	6110	19.48	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
23	20240227	110834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7320	-120	5	-1.61	105247690	14397	68.23	7450	7530	7250	9670	5210	7440	7310.39	10.48	0	-2200	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	854	16.34	2.54	12	0.12	448.00	2882.00	10100	20240108	-27.52	6110	20231024	19.80	10100	-27.52	20240108	7250	0.97	20240227	10100	-27.52	20240108	6110	19.80	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
24	20240227	100830	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7340	-100	5	-1.34	76025830	10395	49.26	7450	7530	7250	9670	5210	7440	7313.69	10.48	0	-2891	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	856	16.38	2.55	12	0.09	448.00	2882.00	10100	20240108	-27.33	6110	20231024	20.13	10100	-27.33	20240108	7250	1.24	20240227	10100	-27.33	20240108	6110	20.13	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
25	20240227	090833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7450	10	2	0.13	6086770	822	3.90	7450	7530	7350	9670	5210	7440	7404.83	10.48	0	-299	7586	7512	7426	7352	7266	7550	7390	58	2230	500	5200	10	1	11666922	869	16.63	2.59	12	0.01	448.00	2882.00	10100	20240108	-26.24	6110	20231024	21.93	10100	-26.24	20240108	7340	1.50	20240226	10100	-26.24	20240108	6110	21.93	20231024	2.59	N	150900	500	58 억		1223097	N	N	0	N	00	N
26	20240226	160832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7440	-60	5	-0.80	155946480	21094	76.47	7410	7500	7340	9750	5250	7500	7392.85	10.51	0	-4978	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	868	16.61	2.58	12	0.18	448.00	2882.00	10100	20240108	-26.34	6110	20231024	21.77	10100	-26.34	20240108	7340	1.36	20240226	10100	-26.34	20240108	6110	21.77	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
27	20240226	150825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7430	-70	5	-0.93	147666700	19981	72.44	7410	7500	7340	9750	5250	7500	7390.27	10.51	0	-4540	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	867	16.58	2.58	12	0.17	448.00	2882.00	10100	20240108	-26.44	6110	20231024	21.60	10100	-26.44	20240108	7340	1.23	20240226	10100	-26.44	20240108	6110	21.60	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
28	20240226	140828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7410	-90	5	-1.20	130607000	17679	64.09	7410	7500	7340	9750	5250	7500	7387.59	10.51	0	-3189	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	865	16.54	2.57	12	0.15	448.00	2882.00	10100	20240108	-26.63	6110	20231024	21.28	10100	-26.63	20240108	7340	0.95	20240226	10100	-26.63	20240108	6110	21.28	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
29	20240226	130823	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7400	-100	5	-1.33	121252810	16409	59.49	7410	7500	7340	9750	5250	7500	7389.30	10.51	0	-3296	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	863	16.52	2.57	12	0.14	448.00	2882.00	10100	20240108	-26.73	6110	20231024	21.11	10100	-26.73	20240108	7340	0.82	20240226	10100	-26.73	20240108	6110	21.11	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
30	20240226	120822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7410	-90	5	-1.20	46788050	6301	22.84	7410	7500	7390	9750	5250	7500	7425.31	10.51	0	-3179	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	865	16.54	2.57	12	0.05	448.00	2882.00	10100	20240108	-26.63	6110	20231024	21.28	10100	-26.63	20240108	7350	0.82	20240222	10100	-26.63	20240108	6110	21.28	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
31	20240226	110822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7390	-110	5	-1.47	39843650	5366	19.45	7410	7500	7390	9750	5250	7500	7424.98	10.51	0	-2555	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	862	16.50	2.56	12	0.05	448.00	2882.00	10100	20240108	-26.83	6110	20231024	20.95	10100	-26.83	20240108	7350	0.54	20240222	10100	-26.83	20240108	6110	20.95	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
32	20240226	100819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7470	-30	5	-0.40	11500480	1544	5.60	7410	7500	7410	9750	5250	7500	7447.96	10.51	0	-727	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	872	16.67	2.59	12	0.01	448.00	2882.00	10100	20240108	-26.04	6110	20231024	22.26	10100	-26.04	20240108	7350	1.63	20240222	10100	-26.04	20240108	6110	22.26	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
33	20240226	090818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7500	0	3	0.00	449110	60	0.22	7410	7500	7410	9750	5250	7500	7479.77	10.51	0	-33	7666	7582	7466	7382	7266	7525	7325	58	2250	500	5250	10	1	11666922	875	16.74	2.60	12	0.00	448.00	2882.00	10100	20240108	-25.74	6110	20231024	22.75	10100	-25.74	20240108	7350	2.04	20240222	10100	-25.74	20240108	6110	22.75	20231024	2.70	N	150900	500	58 억		1226203	N	N	0	N	00	N
34	20240223	160819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7500	-50	5	-0.66	204434120	27576	42.91	7540	7550	7350	9810	5290	7550	7413.39	10.53	0	-4609	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	875	16.74	2.60	12	0.24	448.00	2882.00	10100	20240108	-25.74	6110	20231024	22.75	10100	-25.74	20240108	7350	2.04	20240223	10100	-25.74	20240108	6110	22.75	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
35	20240223	150814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7450	-100	5	-1.32	190980410	25764	40.09	7540	7550	7350	9810	5290	7550	7412.59	10.53	0	-4535	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	869	16.63	2.59	12	0.22	448.00	2882.00	10100	20240108	-26.24	6110	20231024	21.93	10100	-26.24	20240108	7350	1.36	20240223	10100	-26.24	20240108	6110	21.93	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
36	20240223	140814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7390	-160	5	-2.12	168442200	22727	35.37	7540	7550	7350	9810	5290	7550	7411.44	10.53	0	-4293	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	862	16.50	2.56	12	0.19	448.00	2882.00	10100	20240108	-26.83	6110	20231024	20.95	10100	-26.83	20240108	7350	0.54	20240223	10100	-26.83	20240108	6110	20.95	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
37	20240223	130812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7410	-140	5	-1.85	105167360	14157	22.03	7540	7550	7370	9810	5290	7550	7428.49	10.53	0	-3804	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	865	16.54	2.57	12	0.12	448.00	2882.00	10100	20240108	-26.63	6110	20231024	21.28	10100	-26.63	20240108	7350	0.82	20240222	10100	-26.63	20240108	6110	21.28	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
38	20240223	120814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7470	-80	5	-1.06	94259450	12687	19.74	7540	7550	7370	9810	5290	7550	7429.44	10.53	0	-2901	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	872	16.67	2.59	12	0.11	448.00	2882.00	10100	20240108	-26.04	6110	20231024	22.26	10100	-26.04	20240108	7350	1.63	20240222	10100	-26.04	20240108	6110	22.26	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
39	20240223	110807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7430	-120	5	-1.59	64976220	8746	13.61	7540	7550	7370	9810	5290	7550	7429.00	10.53	0	-278	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	867	16.58	2.58	12	0.07	448.00	2882.00	10100	20240108	-26.44	6110	20231024	21.60	10100	-26.44	20240108	7350	1.09	20240222	10100	-26.44	20240108	6110	21.60	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
40	20240223	100809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7460	-90	5	-1.19	54725170	7367	11.46	7540	7550	7370	9810	5290	7550	7428.12	10.53	0	-755	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	870	16.65	2.59	12	0.06	448.00	2882.00	10100	20240108	-26.14	6110	20231024	22.09	10100	-26.14	20240108	7350	1.50	20240222	10100	-26.14	20240108	6110	22.09	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
41	20240223	090812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7460	-90	5	-1.19	8185630	1093	1.70	7540	7550	7460	9810	5290	7550	7488.12	10.53	0	-637	7856	7702	7526	7372	7196	7615	7285	58	2260	500	5280	10	1	11666922	870	16.65	2.59	12	0.01	448.00	2882.00	10100	20240108	-26.14	6110	20231024	22.09	10100	-26.14	20240108	7350	1.50	20240222	10100	-26.14	20240108	6110	22.09	20231024	2.70	N	150900	500	58 억		1228945	N	N	1	N	00	N
42	20240222	160802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7550	-60	5	-0.79	479720770	64211	238.08	7630	7680	7350	9890	5330	7610	7471.00	10.42	0	10974	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	881	16.85	2.62	12	0.55	448.00	2882.00	10100	20240108	-25.25	6110	20231024	23.57	10100	-25.25	20240108	7350	2.72	20240222	10100	-25.25	20240108	6110	23.57	20231024	2.71	N	150900	500	58 억		1216075	N	N	1	N	00	N
43	20240222	150810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7560	-50	5	-0.66	470943300	63048	233.77	7630	7680	7350	9890	5330	7610	7469.60	10.42	0	11908	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	882	16.88	2.62	12	0.54	448.00	2882.00	10100	20240108	-25.15	6110	20231024	23.73	10100	-25.15	20240108	7350	2.86	20240222	10100	-25.15	20240108	6110	23.73	20231024	2.71	N	150900	500	58 억		1216075	N	N	0	N	00	N
44	20240222	140807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7450	-160	5	-2.10	373719840	50073	185.66	7630	7680	7350	9890	5330	7610	7463.50	10.42	0	10774	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	869	16.63	2.59	12	0.43	448.00	2882.00	10100	20240108	-26.24	6110	20231024	21.93	10100	-26.24	20240108	7350	1.36	20240222	10100	-26.24	20240108	6110	21.93	20231024	2.71	N	150900	500	58 억		1216075	N	N	0	N	00	N
45	20240222	130755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7420	-190	5	-2.50	293019660	39197	145.34	7630	7680	7350	9890	5330	7610	7475.56	10.42	0	4442	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	866	16.56	2.57	12	0.34	448.00	2882.00	10100	20240108	-26.53	6110	20231024	21.44	10100	-26.53	20240108	7350	0.95	20240222	10100	-26.53	20240108	6110	21.44	20231024	2.71	N	150900	500	58 억		1216075	N	N	0	N	00	N
46	20240222	120805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7490	-120	5	-1.58	119372280	15823	58.67	7630	7680	7490	9890	5330	7610	7544.23	10.42	0	-3086	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	874	16.72	2.60	12	0.14	448.00	2882.00	10100	20240108	-25.84	6110	20231024	22.59	10100	-25.84	20240108	7490	0.00	20240222	10100	-25.84	20240108	6110	22.59	20231024	2.71	N	150900	500	58 억		1216075	N	N	0	N	00	N
47	20240222	110802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7550	-60	5	-0.79	66909630	8838	32.77	7630	7680	7540	9890	5330	7610	7570.68	10.42	0	-1524	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	881	16.85	2.62	12	0.08	448.00	2882.00	10100	20240108	-25.25	6110	20231024	23.57	10100	-25.25	20240108	7540	0.13	20240222	10100	-25.25	20240108	6110	23.57	20231024	2.71	N	150900	500	58 억		1216075	N	N	0	N	00	N
48	20240222	100755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7590	-20	5	-0.26	43780800	5777	21.42	7630	7680	7540	9890	5330	7610	7578.47	10.42	0	-1800	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	886	16.94	2.63	12	0.05	448.00	2882.00	10100	20240108	-24.85	6110	20231024	24.22	10100	-24.85	20240108	7540	0.66	20240222	10100	-24.85	20240108	6110	24.22	20231024	2.71	N	150900	500	58 억		1216075	N	N	0	N	00	N
49	20240222	090809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7680	70	2	0.92	5358510	702	2.60	7630	7680	7600	9890	5330	7610	7633.21	10.42	0	-127	7796	7702	7656	7562	7516	7680	7540	58	2280	500	5320	10	1	11666922	896	17.14	2.66	12	0.01	448.00	2882.00	10100	20240108	-23.96	6110	20231024	25.70	10100	-23.96	20240108	7600	1.05	20240222	10100	-23.96	20240108	6110	25.70	20231024	2.71	N	150900	500	58 억		1216075	N	N	0	N	00	N
50	20240221	160802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7610	-100	5	-1.30	205576800	26840	78.98	7710	7750	7610	10020	5400	7710	7659.48	10.52	0	-10761	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	888	16.99	2.64	12	0.23	448.00	2882.00	10100	20240108	-24.65	6110	20231024	24.55	10100	-24.65	20240108	7610	0.00	20240221	10100	-24.65	20240108	6110	24.55	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
51	20240221	150755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7630	-80	5	-1.04	179207720	23378	68.80	7710	7750	7610	10020	5400	7710	7665.63	10.52	0	-10615	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	890	17.03	2.65	12	0.20	448.00	2882.00	10100	20240108	-24.46	6110	20231024	24.88	10100	-24.46	20240108	7610	0.26	20240221	10100	-24.46	20240108	6110	24.88	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
52	20240221	140755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7660	-50	5	-0.65	137838920	17967	52.87	7710	7750	7610	10020	5400	7710	7671.75	10.52	0	-8340	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	894	17.10	2.66	12	0.15	448.00	2882.00	10100	20240108	-24.16	6110	20231024	25.37	10100	-24.16	20240108	7610	0.66	20240221	10100	-24.16	20240108	6110	25.37	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
53	20240221	130754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	0	3	0.00	104485490	13623	40.09	7710	7750	7610	10020	5400	7710	7669.74	10.52	0	-4711	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	900	17.21	2.68	12	0.12	448.00	2882.00	10100	20240108	-23.66	6110	20231024	26.19	10100	-23.66	20240108	7610	1.31	20240221	10100	-23.66	20240108	6110	26.19	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
54	20240221	120755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	0	3	0.00	91741380	11964	35.21	7710	7750	7610	10020	5400	7710	7668.07	10.52	0	-3379	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	900	17.21	2.68	12	0.10	448.00	2882.00	10100	20240108	-23.66	6110	20231024	26.19	10100	-23.66	20240108	7610	1.31	20240221	10100	-23.66	20240108	6110	26.19	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
55	20240221	110802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	0	3	0.00	73382110	9578	28.19	7710	7750	7610	10020	5400	7710	7661.45	10.52	0	-1747	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	900	17.21	2.68	12	0.08	448.00	2882.00	10100	20240108	-23.66	6110	20231024	26.19	10100	-23.66	20240108	7610	1.31	20240221	10100	-23.66	20240108	6110	26.19	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
56	20240221	100755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7680	-30	5	-0.39	58320870	7628	22.45	7710	7710	7610	10020	5400	7710	7645.50	10.52	0	-1131	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	896	17.14	2.66	12	0.07	448.00	2882.00	10100	20240108	-23.96	6110	20231024	25.70	10100	-23.96	20240108	7610	0.92	20240221	10100	-23.96	20240108	6110	25.70	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
57	20240221	090753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	0	3	0.00	1768130	230	0.68	7710	7710	7670	10020	5400	7710	7685.95	10.52	0	-64	7823	7766	7723	7666	7623	7745	7645	58	2310	500	5390	10	1	11666922	900	17.21	2.68	12	0.00	448.00	2882.00	10100	20240108	-23.66	6110	20231024	26.19	10100	-23.66	20240108	7630	1.05	20240215	10100	-23.66	20240108	6110	26.19	20231024	2.43	N	150900	500	58 억		1226836	N	N	1	N	00	N
58	20240220	160747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	-20	5	-0.26	262458580	33965	23.64	7730	7780	7680	10040	5420	7730	7727.36	10.54	0	-2271	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	900	17.21	2.68	12	0.29	448.00	2882.00	10100	20240108	-23.66	6110	20231024	26.19	10100	-23.66	20240108	7630	1.05	20240215	10100	-23.66	20240108	6110	26.19	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
59	20240220	150750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7720	-10	5	-0.13	254466030	32928	22.92	7730	7780	7680	10040	5420	7730	7727.95	10.54	0	-1984	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	901	17.23	2.68	12	0.28	448.00	2882.00	10100	20240108	-23.56	6110	20231024	26.35	10100	-23.56	20240108	7630	1.18	20240215	10100	-23.56	20240108	6110	26.35	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
60	20240220	140746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7730	0	3	0.00	226738280	29329	20.41	7730	7780	7690	10040	5420	7730	7730.86	10.54	0	-1212	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	902	17.25	2.68	12	0.25	448.00	2882.00	10100	20240108	-23.47	6110	20231024	26.51	10100	-23.47	20240108	7630	1.31	20240215	10100	-23.47	20240108	6110	26.51	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
61	20240220	130750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7750	20	2	0.26	132456180	17120	11.91	7730	7780	7700	10040	5420	7730	7736.93	10.54	0	-1056	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	904	17.30	2.69	12	0.15	448.00	2882.00	10100	20240108	-23.27	6110	20231024	26.84	10100	-23.27	20240108	7630	1.57	20240215	10100	-23.27	20240108	6110	26.84	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
62	20240220	120745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7730	0	3	0.00	114401290	14786	10.29	7730	7780	7700	10040	5420	7730	7737.14	10.54	0	-1040	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	902	17.25	2.68	12	0.13	448.00	2882.00	10100	20240108	-23.47	6110	20231024	26.51	10100	-23.47	20240108	7630	1.31	20240215	10100	-23.47	20240108	6110	26.51	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
63	20240220	110747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7720	-10	5	-0.13	89730900	11594	8.07	7730	7780	7700	10040	5420	7730	7739.43	10.54	0	-251	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	901	17.23	2.68	12	0.10	448.00	2882.00	10100	20240108	-23.56	6110	20231024	26.35	10100	-23.56	20240108	7630	1.18	20240215	10100	-23.56	20240108	6110	26.35	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
64	20240220	100738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7760	30	2	0.39	51890620	6704	4.67	7730	7780	7700	10040	5420	7730	7740.25	10.54	0	1446	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	905	17.32	2.69	12	0.06	448.00	2882.00	10100	20240108	-23.17	6110	20231024	27.00	10100	-23.17	20240108	7630	1.70	20240215	10100	-23.17	20240108	6110	27.00	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
65	20240220	090754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7750	20	2	0.26	7156140	928	0.65	7730	7750	7700	10040	5420	7730	7711.36	10.54	0	-14	8396	8062	7886	7552	7376	7975	7465	58	2310	500	5410	10	1	11666922	904	17.30	2.69	12	0.01	448.00	2882.00	10100	20240108	-23.27	6110	20231024	26.84	10100	-23.27	20240108	7630	1.57	20240215	10100	-23.27	20240108	6110	26.84	20231024	2.39	N	150900	500	58 억		1229319	N	N	1	N	00	N
66	20240219	160748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7730	-490	5	-5.96	1105411990	141513	254.13	8220	8220	7710	10680	5760	8220	7811.98	10.76	0	-26516	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	902	17.25	2.68	12	1.21	448.00	2882.00	10100	20240108	-23.47	6110	20231024	26.51	10100	-23.47	20240108	7630	1.31	20240215	10100	-23.47	20240108	6110	26.51	20231024	2.35	N	150900	500	58 억		1255383	N	N	1	N	00	N
67	20240219	150752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7780	-440	5	-5.35	1065614440	136367	244.89	8220	8220	7710	10680	5760	8220	7814.27	10.76	0	-25371	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	908	17.37	2.70	12	1.17	448.00	2882.00	10100	20240108	-22.97	6110	20231024	27.33	10100	-22.97	20240108	7630	1.97	20240215	10100	-22.97	20240108	6110	27.33	20231024	2.35	N	150900	500	58 억		1255383	N	N	2	N	00	N
68	20240219	140752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7740	-480	5	-5.84	954015560	121919	218.94	8220	8220	7710	10680	5760	8220	7824.95	10.76	0	-26154	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	903	17.28	2.69	12	1.04	448.00	2882.00	10100	20240108	-23.37	6110	20231024	26.68	10100	-23.37	20240108	7630	1.44	20240215	10100	-23.37	20240108	6110	26.68	20231024	2.35	N	150900	500	58 억		1255383	N	N	2	N	00	N
69	20240219	130752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7750	-470	5	-5.72	790806150	100822	181.06	8220	8220	7730	10680	5760	8220	7843.53	10.76	0	-22619	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	904	17.30	2.69	12	0.86	448.00	2882.00	10100	20240108	-23.27	6110	20231024	26.84	10100	-23.27	20240108	7630	1.57	20240215	10100	-23.27	20240108	6110	26.84	20231024	2.35	N	150900	500	58 억		1255383	N	N	2	N	00	N
70	20240219	120751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7740	-480	5	-5.84	715328210	91078	163.56	8220	8220	7730	10680	5760	8220	7853.96	10.76	0	-22654	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	903	17.28	2.69	12	0.78	448.00	2882.00	10100	20240108	-23.37	6110	20231024	26.68	10100	-23.37	20240108	7630	1.44	20240215	10100	-23.37	20240108	6110	26.68	20231024	2.35	N	150900	500	58 억		1255383	N	N	2	N	00	N
71	20240219	110749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7760	-460	5	-5.60	537673290	68166	122.41	8220	8220	7750	10680	5760	8220	7887.64	10.76	0	-22914	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	905	17.32	2.69	12	0.58	448.00	2882.00	10100	20240108	-23.17	6110	20231024	27.00	10100	-23.17	20240108	7630	1.70	20240215	10100	-23.17	20240108	6110	27.00	20231024	2.35	N	150900	500	58 억		1255383	N	N	2	N	00	N
72	20240219	100744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7870	-350	5	-4.26	318267200	40140	72.08	8220	8220	7840	10680	5760	8220	7928.83	10.76	0	-17878	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	918	17.57	2.73	12	0.34	448.00	2882.00	10100	20240108	-22.08	6110	20231024	28.81	10100	-22.08	20240108	7630	3.15	20240215	10100	-22.08	20240108	6110	28.81	20231024	2.35	N	150900	500	58 억		1255383	N	N	2	N	00	N
73	20240219	090744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8040	-180	5	-2.19	33518560	4125	7.41	8220	8220	8010	10680	5760	8220	8125.39	10.76	0	-2481	8606	8412	8026	7832	7446	8510	7930	58	2460	500	5750	10	1	11666922	938	17.95	2.79	12	0.04	448.00	2882.00	10100	20240108	-20.40	6110	20231024	31.59	10100	-20.40	20240108	7630	5.37	20240215	10100	-20.40	20240108	6110	31.59	20231024	2.35	N	150900	500	58 억		1255383	N	N	2	N	00	N
74	20240216	160741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8220	550	2	7.17	439279160	55262	27.57	7740	8220	7640	9970	5370	7670	7948.60	10.78	0	-1931	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	959	18.35	2.85	12	0.47	448.00	2882.00	10300	20230210	-20.19	6110	20231024	34.53	10100	-18.61	20240108	7630	7.73	20240215	10100	-18.61	20240108	6110	34.53	20231024	2.34	N	150900	500	58 억		1257300	N	N	2	N	00	N
75	20240216	150747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8000	330	2	4.30	311380890	39515	19.71	7740	8030	7640	9970	5370	7670	7880.07	10.78	0	598	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	933	17.86	2.78	12	0.34	448.00	2882.00	10300	20230210	-22.33	6110	20231024	30.93	10100	-20.79	20240108	7630	4.85	20240215	10100	-20.79	20240108	6110	30.93	20231024	2.34	N	150900	500	58 억		1257300	N	N	3	N	00	N
76	20240216	140750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8000	330	2	4.30	279658290	35549	17.73	7740	8000	7640	9970	5370	7670	7866.84	10.78	0	3036	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	933	17.86	2.78	12	0.30	448.00	2882.00	10300	20230210	-22.33	6110	20231024	30.93	10100	-20.79	20240108	7630	4.85	20240215	10100	-20.79	20240108	6110	30.93	20231024	2.34	N	150900	500	58 억		1257300	N	N	3	N	00	N
77	20240216	130741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7980	310	2	4.04	251796040	32061	15.99	7740	7990	7640	9970	5370	7670	7853.66	10.78	0	3251	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	931	17.81	2.77	12	0.27	448.00	2882.00	10300	20230210	-22.52	6110	20231024	30.61	10100	-20.99	20240108	7630	4.59	20240215	10100	-20.99	20240108	6110	30.61	20231024	2.34	N	150900	500	58 억		1257300	N	N	3	N	00	N
78	20240216	120745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7940	270	2	3.52	234460930	29884	14.91	7740	7990	7640	9970	5370	7670	7845.70	10.78	0	3489	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	926	17.72	2.76	12	0.26	448.00	2882.00	10300	20230210	-22.91	6110	20231024	29.95	10100	-21.39	20240108	7630	4.06	20240215	10100	-21.39	20240108	6110	29.95	20231024	2.34	N	150900	500	58 억		1257300	N	N	3	N	00	N
79	20240216	110753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7940	270	2	3.52	208824940	26661	13.30	7740	7970	7640	9970	5370	7670	7832.60	10.78	0	1662	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	926	17.72	2.76	12	0.23	448.00	2882.00	10300	20230210	-22.91	6110	20231024	29.95	10100	-21.39	20240108	7630	4.06	20240215	10100	-21.39	20240108	6110	29.95	20231024	2.34	N	150900	500	58 억		1257300	N	N	3	N	00	N
80	20240216	100746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7860	190	2	2.48	129028830	16578	8.27	7740	7890	7640	9970	5370	7670	7783.14	10.78	0	-1711	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	917	17.54	2.73	12	0.14	448.00	2882.00	10300	20230210	-23.69	6110	20231024	28.64	10100	-22.18	20240108	7630	3.01	20240215	10100	-22.18	20240108	6110	28.64	20231024	2.34	N	150900	500	58 억		1257300	N	N	3	N	00	N
81	20240216	090739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7690	20	2	0.26	5529850	719	0.36	7740	7740	7640	9970	5370	7670	7691.03	10.78	0	-396	8376	8022	7826	7472	7276	7925	7375	58	2300	500	5360	10	1	11666922	897	17.17	2.67	12	0.01	448.00	2882.00	10300	20230210	-25.34	6110	20231024	25.86	10100	-23.86	20240108	7630	0.79	20240215	10100	-23.86	20240108	6110	25.86	20231024	2.34	N	150900	500	58 억		1257300	N	N	3	N	00	N
82	20240215	160739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7670	-330	5	-4.12	1556372030	200364	522.34	8060	8180	7630	10400	5600	8000	7767.98	10.45	0	36723	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	895	17.12	2.66	12	1.72	448.00	2882.00	10350	20230209	-25.89	6110	20231024	25.53	10100	-24.06	20240108	7630	0.52	20240215	10100	-24.06	20240108	6110	25.53	20231024	2.39	N	150900	500	58 억		1218616	N	N	3	N	00	N
83	20240215	150745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7650	-350	5	-4.38	1492686010	192051	500.67	8060	8180	7630	10400	5600	8000	7772.34	10.45	0	37549	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	893	17.08	2.65	12	1.65	448.00	2882.00	10350	20230209	-26.09	6110	20231024	25.20	10100	-24.26	20240108	7630	0.26	20240215	10100	-24.26	20240108	6110	25.20	20231024	2.39	N	150900	500	58 억		1218616	N	N	4	N	00	N
84	20240215	140740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7680	-320	5	-4.00	1263401420	162096	422.58	8060	8180	7670	10400	5600	8000	7794.16	10.45	0	32828	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	896	17.14	2.66	12	1.39	448.00	2882.00	10350	20230209	-25.80	6110	20231024	25.70	10100	-23.96	20240108	7670	0.13	20240215	10100	-23.96	20240108	6110	25.70	20231024	2.39	N	150900	500	58 억		1218616	N	N	4	N	00	N
85	20240215	130727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	-290	5	-3.62	1078015430	137994	359.74	8060	8180	7690	10400	5600	8000	7812.05	10.45	0	23331	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	900	17.21	2.68	12	1.18	448.00	2882.00	10350	20230209	-25.51	6110	20231024	26.19	10100	-23.66	20240108	7690	0.26	20240215	10100	-23.66	20240108	6110	26.19	20231024	2.39	N	150900	500	58 억		1218616	N	N	4	N	00	N
86	20240215	120739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	-290	5	-3.62	859414970	109613	285.76	8060	8180	7700	10400	5600	8000	7840.45	10.45	0	16374	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	900	17.21	2.68	12	0.94	448.00	2882.00	10350	20230209	-25.51	6110	20231024	26.19	10100	-23.66	20240108	7700	0.13	20240215	10100	-23.66	20240108	6110	26.19	20231024	2.39	N	150900	500	58 억		1218616	N	N	4	N	00	N
87	20240215	110735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7720	-280	5	-3.50	729122700	92732	241.75	8060	8180	7700	10400	5600	8000	7862.69	10.45	0	12427	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	901	17.23	2.68	12	0.79	448.00	2882.00	10350	20230209	-25.41	6110	20231024	26.35	10100	-23.56	20240108	7700	0.26	20240215	10100	-23.56	20240108	6110	26.35	20231024	2.39	N	150900	500	58 억		1218616	N	N	4	N	00	N
88	20240215	100735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7820	-180	5	-2.25	483424510	61004	159.03	8060	8180	7790	10400	5600	8000	7924.47	10.45	0	17791	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	912	17.46	2.71	12	0.52	448.00	2882.00	10350	20230209	-24.44	6110	20231024	27.99	10100	-22.57	20240108	7790	0.39	20240215	10100	-22.57	20240108	6110	27.99	20231024	2.39	N	150900	500	58 억		1218616	N	N	4	N	00	N
89	20240215	090736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8030	30	2	0.38	14397860	1784	4.65	8060	8100	8020	10400	5600	8000	8070.55	10.45	0	740	8173	8086	7943	7856	7713	8115	7885	58	2400	500	5600	10	1	11666922	937	17.92	2.79	12	0.02	448.00	2882.00	10350	20230209	-22.42	6110	20231024	31.42	10100	-20.50	20240108	7800	2.95	20240214	10100	-20.50	20240108	6110	31.42	20231024	2.39	N	150900	500	58 억		1218616	N	N	4	N	00	N
90	20240214	160731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8000	0	3	0.00	301548970	38335	174.43	8000	8030	7800	10400	5600	8000	7866.12	10.36	0	7912	8206	8102	8036	7932	7866	8070	7900	58	2400	500	5600	10	1	11666922	933	17.86	2.78	12	0.33	448.00	2882.00	10410	20230208	-23.15	6110	20231024	30.93	10100	-20.79	20240108	7800	2.56	20240214	10100	-20.79	20240108	6110	30.93	20231024	2.39	N	150900	500	58 억		1208194	N	N	4	N	00	N
91	20240214	150733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7990	-10	5	-0.12	294211430	37417	170.26	8000	8030	7800	10400	5600	8000	7863.02	10.36	0	8023	8206	8102	8036	7932	7866	8070	7900	58	2400	500	5600	10	1	11666922	932	17.83	2.77	12	0.32	448.00	2882.00	10410	20230208	-23.25	6110	20231024	30.77	10100	-20.89	20240108	7800	2.44	20240214	10100	-20.89	20240108	6110	30.77	20231024	2.39	N	150900	500	58 억		1208194	N	N	6	N	00	N
92	20240214	140729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7980	-20	5	-0.25	290522700	36955	168.15	8000	8030	7800	10400	5600	8000	7861.51	10.36	0	8327	8206	8102	8036	7932	7866	8070	7900	58	2400	500	5600	10	1	11666922	931	17.81	2.77	12	0.32	448.00	2882.00	10410	20230208	-23.34	6110	20231024	30.61	10100	-20.99	20240108	7800	2.31	20240214	10100	-20.99	20240108	6110	30.61	20231024	2.39	N	150900	500	58 억		1208194	N	N	6	N	00	N
93	20240214	130731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8000	0	3	0.00	285253710	36295	165.15	8000	8030	7800	10400	5600	8000	7859.29	10.36	0	8723	8206	8102	8036	7932	7866	8070	7900	58	2400	500	5600	10	1	11666922	933	17.86	2.78	12	0.31	448.00	2882.00	10410	20230208	-23.15	6110	20231024	30.93	10100	-20.79	20240108	7800	2.56	20240214	10100	-20.79	20240108	6110	30.93	20231024	2.39	N	150900	500	58 억		1208194	N	N	6	N	00	N
94	20240214	120726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7940	-60	5	-0.75	256606920	32703	148.81	8000	8000	7800	10400	5600	8000	7846.56	10.36	0	9780	8206	8102	8036	7932	7866	8070	7900	58	2400	500	5600	10	1	11666922	926	17.72	2.76	12	0.28	448.00	2882.00	10410	20230208	-23.73	6110	20231024	29.95	10100	-21.39	20240108	7800	1.79	20240214	10100	-21.39	20240108	6110	29.95	20231024	2.39	N	150900	500	58 억		1208194	N	N	6	N	00	N
95	20240214	110732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7910	-90	5	-1.12	238938610	30461	138.60	8000	8000	7800	10400	5600	8000	7844.06	10.36	0	9926	8206	8102	8036	7932	7866	8070	7900	58	2400	500	5600	10	1	11666922	923	17.66	2.74	12	0.26	448.00	2882.00	10410	20230208	-24.02	6110	20231024	29.46	10100	-21.68	20240108	7800	1.41	20240214	10100	-21.68	20240108	6110	29.46	20231024	2.39	N	150900	500	58 억		1208194	N	N	6	N	00	N
96	20240214	090722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7950	-50	5	-0.62	4378020	551	2.51	8000	8000	7870	10400	5600	8000	7945.09	10.36	0	-204	8206	8102	8036	7932	7866	8070	7900	58	2400	500	5600	10	1	11666922	928	17.75	2.76	12	0.00	448.00	2882.00	10410	20230208	-23.63	6110	20231024	30.11	10100	-21.29	20240108	7840	1.40	20240206	10100	-21.29	20240108	6110	30.11	20231024	2.39	N	150900	500	58 억		1208194	N	N	6	N	00	N
97	20240213	160722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8000	-40	5	-0.50	175724810	21896	97.81	8140	8140	7970	10450	5630	8040	8025.43	10.42	0	-9075	8260	8150	8030	7920	7800	8090	7860	58	2410	500	5620	10	1	11666922	933	17.86	2.78	12	0.19	448.00	2882.00	10410	20230208	-23.15	6110	20231024	30.93	10100	-20.79	20240108	7840	2.04	20240206	10100	-20.79	20240108	6110	30.93	20231024	2.44	N	150900	500	58 억		1215960	N	N	6	N	00	N
98	20240213	150720	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8020	-20	5	-0.25	170639000	21260	94.97	8140	8140	7970	10450	5630	8040	8026.29	10.42	0	-8628	8260	8150	8030	7920	7800	8090	7860	58	2410	500	5620	10	1	11666922	936	17.90	2.78	12	0.18	448.00	2882.00	10410	20230208	-22.96	6110	20231024	31.26	10100	-20.59	20240108	7840	2.30	20240206	10100	-20.59	20240108	6110	31.26	20231024	2.44	N	150900	500	58 억		1215960	N	N	4	N	00	N
99	20240213	140728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8020	-20	5	-0.25	123493320	15370	68.66	8140	8140	7970	10450	5630	8040	8034.70	10.42	0	-5923	8260	8150	8030	7920	7800	8090	7860	58	2410	500	5620	10	1	11666922	936	17.90	2.78	12	0.13	448.00	2882.00	10410	20230208	-22.96	6110	20231024	31.26	10100	-20.59	20240108	7840	2.30	20240206	10100	-20.59	20240108	6110	31.26	20231024	2.44	N	150900	500	58 억		1215960	N	N	4	N	00	N
100	20240213	130720	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8010	-30	5	-0.37	116217200	14462	64.60	8140	8140	7970	10450	5630	8040	8036.04	10.42	0	-5450	8260	8150	8030	7920	7800	8090	7860	58	2410	500	5620	10	1	11666922	935	17.88	2.78	12	0.12	448.00	2882.00	10410	20230208	-23.05	6110	20231024	31.10	10100	-20.69	20240108	7840	2.17	20240206	10100	-20.69	20240108	6110	31.10	20231024	2.44	N	150900	500	58 억		1215960	N	N	4	N	00	N
101	20240213	120728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8090	50	2	0.62	87955830	10938	48.86	8140	8140	7970	10450	5630	8040	8041.31	10.42	0	-4862	8260	8150	8030	7920	7800	8090	7860	58	2410	500	5620	10	1	11666922	944	18.06	2.81	12	0.09	448.00	2882.00	10410	20230208	-22.29	6110	20231024	32.41	10100	-19.90	20240108	7840	3.19	20240206	10100	-19.90	20240108	6110	32.41	20231024	2.44	N	150900	500	58 억		1215960	N	N	4	N	00	N
102	20240213	110736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8010	-30	5	-0.37	78908130	9810	43.82	8140	8140	7970	10450	5630	8040	8043.64	10.42	0	-4395	8260	8150	8030	7920	7800	8090	7860	58	2410	500	5620	10	1	11666922	935	17.88	2.78	12	0.08	448.00	2882.00	10410	20230208	-23.05	6110	20231024	31.10	10100	-20.69	20240108	7840	2.17	20240206	10100	-20.69	20240108	6110	31.10	20231024	2.44	N	150900	500	58 억		1215960	N	N	4	N	00	N
103	20240213	100614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8090	50	2	0.62	48269080	5978	26.70	8140	8140	8000	10450	5630	8040	8074.45	10.42	0	-3164	8260	8150	8030	7920	7800	8090	7860	58	2410	500	5620	10	1	11666922	944	18.06	2.81	12	0.05	448.00	2882.00	10410	20230208	-22.29	6110	20231024	32.41	10100	-19.90	20240108	7840	3.19	20240206	10100	-19.90	20240108	6110	32.41	20231024	2.44	N	150900	500	58 억		1215960	N	N	4	N	00	N