KissMeData/046440/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	160500	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	40	2	0.71	779506840	138516	150.00	5600	5720	5550	7280	3920	5600	5627.55	4.67	0	-27638	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2190	7.82	0.68	12	0.36	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	0.00	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.85	N	046440	500	194 억		1813071	N	N	26	N	00	N
3	20240229	150501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	0	3	0.00	638502680	113453	122.86	5600	5720	5550	7280	3920	5600	5627.90	4.67	0	-21868	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2174	7.77	0.67	12	0.29	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5720	0.00	20240215	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.85	N	046440	500	194 억		1813071	N	N	34	N	00	N
4	20240229	140502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5560	-40	5	-0.71	555597550	98635	106.82	5600	5720	5550	7280	3920	5600	5632.86	4.67	0	-19483	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2159	7.71	0.67	12	0.25	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5720	0.00	20240215	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.85	N	046440	500	194 억		1813071	N	N	34	N	00	N
5	20240229	130502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5560	-40	5	-0.71	510087920	90454	97.96	5600	5720	5560	7280	3920	5600	5639.20	4.67	0	-17905	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2159	7.71	0.67	12	0.23	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5720	0.00	20240215	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.85	N	046440	500	194 억		1813071	N	N	34	N	00	N
6	20240229	120502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5590	-10	5	-0.18	459973530	81482	88.24	5600	5720	5580	7280	3920	5600	5645.09	4.67	0	-15162	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2170	7.75	0.67	12	0.21	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	5720	0.00	20240215	5140	8.75	20240201	9010	-37.96	20230629	4650	20.22	20231027	3.85	N	046440	500	194 억		1813071	N	N	34	N	00	N
7	20240229	110503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5620	20	2	0.36	367140500	64916	70.30	5600	5720	5600	7280	3920	5600	5655.62	4.67	0	-7724	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2182	7.79	0.67	12	0.17	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5720	0.00	20240215	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.85	N	046440	500	194 억		1813071	N	N	34	N	00	N
8	20240229	100501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	70	2	1.25	277998420	49085	53.16	5600	5720	5600	7280	3920	5600	5663.61	4.67	0	-216	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2201	7.86	0.68	12	0.13	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	5720	0.00	20240215	5140	10.31	20240201	9010	-37.07	20230629	4650	21.94	20231027	3.85	N	046440	500	194 억		1813071	N	N	34	N	00	N
9	20240229	090501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5700	100	2	1.79	138567830	24420	26.45	5600	5720	5600	7280	3920	5600	5674.36	4.67	0	3965	5726	5662	5586	5522	5446	5695	5555	194	1680	500	4140	10	1	38825568	2213	7.91	0.68	12	0.06	721.00	8353.00	9010	20230629	-36.74	4650	20231027	22.58	5720	0.00	20240215	5140	10.89	20240201	9010	-36.74	20230629	4650	22.58	20231027	3.85	N	046440	500	194 억		1813071	N	N	34	N	00	N
10	20240228	160434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	50	2	0.90	515850960	92249	129.12	5570	5650	5510	7210	3890	5550	5591.93	4.58	0	36772	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2174	7.77	0.67	12	0.24	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5720	-2.10	20240215	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.82	N	046440	500	194 억		1776298	N	N	34	N	00	N
11	20240228	150435	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	90	2	1.62	465355500	83232	116.50	5570	5650	5510	7210	3890	5550	5591.06	4.58	0	35789	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2190	7.82	0.68	12	0.21	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	-1.40	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.82	N	046440	500	194 억		1776298	N	N	21	N	00	N
12	20240228	140502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	50	2	0.90	308800070	55345	77.47	5570	5620	5510	7210	3890	5550	5579.55	4.58	0	25559	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2174	7.77	0.67	12	0.14	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5720	-2.10	20240215	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.82	N	046440	500	194 억		1776298	N	N	21	N	00	N
13	20240228	130502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	20	2	0.36	223990100	40187	56.25	5570	5600	5510	7210	3890	5550	5573.70	4.58	0	18581	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2163	7.73	0.67	12	0.10	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.82	N	046440	500	194 억		1776298	N	N	21	N	00	N
14	20240228	120504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	30	2	0.54	204296140	36648	51.30	5570	5600	5510	7210	3890	5550	5574.55	4.58	0	17689	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2166	7.74	0.67	12	0.09	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.82	N	046440	500	194 억		1776298	N	N	21	N	00	N
15	20240228	110440	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	30	2	0.54	175076260	31405	43.96	5570	5600	5510	7210	3890	5550	5574.79	4.58	0	17143	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2166	7.74	0.67	12	0.08	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.82	N	046440	500	194 억		1776298	N	N	21	N	00	N
16	20240228	100500	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	30	2	0.54	122796520	22016	30.82	5570	5600	5510	7210	3890	5550	5577.60	4.58	0	14883	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2166	7.74	0.67	12	0.06	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.82	N	046440	500	194 억		1776298	N	N	21	N	00	N
17	20240228	090502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5560	10	2	0.18	4453220	803	1.12	5570	5570	5510	7210	3890	5550	5545.73	4.58	0	-24	5683	5616	5553	5486	5423	5585	5455	194	1660	500	4100	10	1	38825568	2159	7.71	0.67	12	0.00	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5720	-2.80	20240215	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.82	N	046440	500	194 억		1776298	N	N	21	N	00	N
18	20240227	160502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	-40	5	-0.72	395720290	71365	100.78	5620	5620	5490	7260	3920	5590	5545.00	4.56	0	4466	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2155	7.70	0.66	12	0.18	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5720	-2.97	20240215	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.89	N	046440	500	194 억		1771765	N	N	21	N	00	N
19	20240227	150503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5540	-50	5	-0.89	370877350	66876	94.44	5620	5620	5490	7260	3920	5590	5545.74	4.56	0	4101	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2151	7.68	0.66	12	0.17	721.00	8353.00	9010	20230629	-38.51	4650	20231027	19.14	5720	-3.15	20240215	5140	7.78	20240201	9010	-38.51	20230629	4650	19.14	20231027	3.89	N	046440	500	194 억		1771765	N	N	30	N	00	N
20	20240227	140500	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5530	-60	5	-1.07	291766530	52526	74.17	5620	5620	5520	7260	3920	5590	5554.70	4.56	0	2487	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2147	7.67	0.66	12	0.14	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	5720	-3.32	20240215	5140	7.59	20240201	9010	-38.62	20230629	4650	18.92	20231027	3.89	N	046440	500	194 억		1771765	N	N	30	N	00	N
21	20240227	130427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	-40	5	-0.72	240078010	43181	60.98	5620	5620	5520	7260	3920	5590	5559.80	4.56	0	1244	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2155	7.70	0.66	12	0.11	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5720	-2.97	20240215	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.89	N	046440	500	194 억		1771765	N	N	30	N	00	N
22	20240227	120504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	-40	5	-0.72	223951720	40274	56.87	5620	5620	5520	7260	3920	5590	5560.70	4.56	0	1205	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2155	7.70	0.66	12	0.10	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5720	-2.97	20240215	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.89	N	046440	500	194 억		1771765	N	N	30	N	00	N
23	20240227	110501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	-10	5	-0.18	160202190	28783	40.65	5620	5620	5520	7260	3920	5590	5565.86	4.56	0	-801	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2166	7.74	0.67	12	0.07	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.89	N	046440	500	194 억		1771765	N	N	30	N	00	N
24	20240227	100458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	-40	5	-0.72	84970540	15272	21.57	5620	5620	5530	7260	3920	5590	5563.80	4.56	0	-4665	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2155	7.70	0.66	12	0.04	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5720	-2.97	20240215	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.89	N	046440	500	194 억		1771765	N	N	30	N	00	N
25	20240227	090500	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5590	0	3	0.00	11917330	2125	3.00	5620	5620	5570	7260	3920	5590	5608.21	4.56	0	-674	5703	5646	5593	5536	5483	5620	5510	194	1670	500	4130	10	1	38825568	2170	7.75	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	5720	-2.27	20240215	5140	8.75	20240201	9010	-37.96	20230629	4650	20.22	20231027	3.89	N	046440	500	194 억		1771765	N	N	30	N	00	N
26	20240226	160459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5590	-30	5	-0.53	389770130	69754	58.53	5600	5650	5540	7300	3940	5620	5587.78	4.57	0	-3481	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2170	7.75	0.67	12	0.18	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	5720	-2.27	20240215	5140	8.75	20240201	9010	-37.96	20230629	4650	20.22	20231027	3.88	N	046440	500	194 억		1775198	N	N	30	N	00	N
27	20240226	150458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	-50	5	-0.89	340299610	60891	51.10	5600	5650	5540	7300	3940	5620	5588.67	4.57	0	-4173	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2163	7.73	0.67	12	0.16	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.88	N	046440	500	194 억		1775198	N	N	31	N	00	N
28	20240226	140458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	-50	5	-0.89	279945590	50043	41.99	5600	5650	5540	7300	3940	5620	5594.10	4.57	0	-3679	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2163	7.73	0.67	12	0.13	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.88	N	046440	500	194 억		1775198	N	N	31	N	00	N
29	20240226	130457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	-50	5	-0.89	264613000	47290	39.68	5600	5650	5540	7300	3940	5620	5595.54	4.57	0	-3481	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2163	7.73	0.67	12	0.12	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.88	N	046440	500	194 억		1775198	N	N	31	N	00	N
30	20240226	120455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	-20	5	-0.36	246160790	43986	36.91	5600	5650	5540	7300	3940	5620	5596.34	4.57	0	-4431	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2174	7.77	0.67	12	0.11	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5720	-2.10	20240215	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.88	N	046440	500	194 억		1775198	N	N	31	N	00	N
31	20240226	110454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	-50	5	-0.89	225509340	40289	33.81	5600	5650	5540	7300	3940	5620	5597.29	4.57	0	-6067	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2163	7.73	0.67	12	0.10	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.88	N	046440	500	194 억		1775198	N	N	31	N	00	N
32	20240226	100452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5610	-10	5	-0.18	145377810	25897	21.73	5600	5650	5590	7300	3940	5620	5613.69	4.57	0	1172	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2178	7.78	0.67	12	0.07	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	5720	-1.92	20240215	5140	9.14	20240201	9010	-37.74	20230629	4650	20.65	20231027	3.88	N	046440	500	194 억		1775198	N	N	31	N	00	N
33	20240226	090451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5620	0	3	0.00	21215640	3784	3.18	5600	5620	5590	7300	3940	5620	5606.67	4.57	0	-125	5753	5686	5583	5516	5413	5720	5550	194	1680	500	4150	10	1	38825568	2182	7.79	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5720	-1.75	20240215	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.88	N	046440	500	194 억		1775198	N	N	31	N	00	N
34	20240223	160454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5620	100	2	1.81	649503670	116218	169.54	5520	5650	5480	7170	3870	5520	5588.66	4.48	0	35783	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2182	7.79	0.67	12	0.30	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5720	-1.75	20240215	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.89	N	046440	500	194 억		1739814	N	N	31	N	00	N
35	20240223	150451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5610	90	2	1.63	612078240	109549	159.81	5520	5650	5480	7170	3870	5520	5587.26	4.48	0	34971	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2178	7.78	0.67	12	0.28	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	5720	-1.92	20240215	5140	9.14	20240201	9010	-37.74	20230629	4650	20.65	20231027	3.89	N	046440	500	194 억		1739814	N	N	41	N	00	N
36	20240223	140452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5610	90	2	1.63	519601350	93077	135.78	5520	5650	5480	7170	3870	5520	5582.49	4.48	0	29610	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2178	7.78	0.67	12	0.24	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	5720	-1.92	20240215	5140	9.14	20240201	9010	-37.74	20230629	4650	20.65	20231027	3.89	N	046440	500	194 억		1739814	N	N	41	N	00	N
37	20240223	130450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5610	90	2	1.63	381312360	68503	99.93	5520	5640	5480	7170	3870	5520	5566.36	4.48	0	19838	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2178	7.78	0.67	12	0.18	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	5720	-1.92	20240215	5140	9.14	20240201	9010	-37.74	20230629	4650	20.65	20231027	3.89	N	046440	500	194 억		1739814	N	N	41	N	00	N
38	20240223	120450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5620	100	2	1.81	295414870	53209	77.62	5520	5620	5480	7170	3870	5520	5551.97	4.48	0	11672	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2182	7.79	0.67	12	0.14	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5720	-1.75	20240215	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.89	N	046440	500	194 억		1739814	N	N	41	N	00	N
39	20240223	110448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	60	2	1.09	208583620	37712	55.02	5520	5600	5480	7170	3870	5520	5530.96	4.48	0	4021	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2166	7.74	0.67	12	0.10	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.89	N	046440	500	194 억		1739814	N	N	41	N	00	N
40	20240223	100445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	30	2	0.54	116216600	21093	30.77	5520	5550	5480	7170	3870	5520	5509.72	4.48	0	-5498	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2155	7.70	0.66	12	0.05	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5720	-2.97	20240215	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.89	N	046440	500	194 억		1739814	N	N	41	N	00	N
41	20240223	090449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5530	10	2	0.18	14206060	2573	3.75	5520	5550	5510	7170	3870	5520	5521.20	4.48	0	-1644	5606	5562	5536	5492	5466	5550	5480	194	1650	500	4080	10	1	38825568	2147	7.67	0.66	12	0.01	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	5720	-3.32	20240215	5140	7.59	20240201	9010	-38.62	20230629	4650	18.92	20231027	3.89	N	046440	500	194 억		1739814	N	N	41	N	00	N
42	20240222	160442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5520	-30	5	-0.54	372656340	67297	84.68	5560	5580	5510	7210	3890	5550	5537.52	4.51	0	-11160	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2143	7.66	0.66	12	0.17	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	5720	-3.50	20240215	5140	7.39	20240201	9010	-38.73	20230629	4650	18.71	20231027	3.87	N	046440	500	194 억		1750969	N	N	41	N	00	N
43	20240222	150450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5520	-30	5	-0.54	328471020	59290	74.61	5560	5580	5510	7210	3890	5550	5540.07	4.51	0	-10445	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2143	7.66	0.66	12	0.15	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	5720	-3.50	20240215	5140	7.39	20240201	9010	-38.73	20230629	4650	18.71	20231027	3.87	N	046440	500	194 억		1750969	N	N	0	N	00	N
44	20240222	140448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5530	-20	5	-0.36	288299900	52013	65.45	5560	5580	5520	7210	3890	5550	5542.84	4.51	0	-8893	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2147	7.67	0.66	12	0.13	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	5720	-3.32	20240215	5140	7.59	20240201	9010	-38.62	20230629	4650	18.92	20231027	3.87	N	046440	500	194 억		1750969	N	N	0	N	00	N
45	20240222	130439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5530	-20	5	-0.36	237901560	42901	53.98	5560	5580	5520	7210	3890	5550	5545.36	4.51	0	-7288	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2147	7.67	0.66	12	0.11	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	5720	-3.32	20240215	5140	7.59	20240201	9010	-38.62	20230629	4650	18.92	20231027	3.87	N	046440	500	194 억		1750969	N	N	0	N	00	N
46	20240222	120446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5540	-10	5	-0.18	209734470	37812	47.58	5560	5580	5520	7210	3890	5550	5546.77	4.51	0	-6367	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2151	7.68	0.66	12	0.10	721.00	8353.00	9010	20230629	-38.51	4650	20231027	19.14	5720	-3.15	20240215	5140	7.78	20240201	9010	-38.51	20230629	4650	19.14	20231027	3.87	N	046440	500	194 억		1750969	N	N	0	N	00	N
47	20240222	110443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	20	2	0.36	170502310	30735	38.67	5560	5580	5520	7210	3890	5550	5547.50	4.51	0	-7847	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2163	7.73	0.67	12	0.08	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.87	N	046440	500	194 억		1750969	N	N	0	N	00	N
48	20240222	100440	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5560	10	2	0.18	136446080	24611	30.97	5560	5580	5520	7210	3890	5550	5544.11	4.51	0	-9148	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2159	7.71	0.67	12	0.06	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5720	-2.80	20240215	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.87	N	046440	500	194 억		1750969	N	N	0	N	00	N
49	20240222	090447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	30	2	0.54	4777190	858	1.08	5560	5580	5560	7210	3890	5550	5567.82	4.51	0	-283	5696	5622	5586	5512	5476	5605	5495	194	1660	500	4100	10	1	38825568	2166	7.74	0.67	12	0.00	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.87	N	046440	500	194 억		1750969	N	N	0	N	00	N
50	20240221	160444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	-80	5	-1.42	443445330	79412	88.63	5600	5660	5550	7310	3950	5630	5584.11	4.49	0	8636	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2155	7.70	0.66	12	0.20	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5720	-2.97	20240215	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
51	20240221	150439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	-60	5	-1.07	389796360	69757	77.86	5600	5660	5550	7310	3950	5630	5587.92	4.49	0	7370	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2163	7.73	0.67	12	0.18	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
52	20240221	140441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5590	-40	5	-0.71	322166050	57608	64.30	5600	5660	5570	7310	3950	5630	5592.38	4.49	0	11441	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2170	7.75	0.67	12	0.15	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	5720	-2.27	20240215	5140	8.75	20240201	9010	-37.96	20230629	4650	20.22	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
53	20240221	130442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	-50	5	-0.89	294849160	52711	58.83	5600	5660	5570	7310	3950	5630	5593.69	4.49	0	10706	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2166	7.74	0.67	12	0.14	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
54	20240221	120442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	-50	5	-0.89	249757260	44631	49.81	5600	5660	5570	7310	3950	5630	5596.05	4.49	0	11319	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2166	7.74	0.67	12	0.11	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
55	20240221	110444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	-30	5	-0.53	204691670	36557	40.80	5600	5660	5570	7310	3950	5630	5599.25	4.49	0	9853	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2174	7.77	0.67	12	0.09	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5720	-2.10	20240215	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
56	20240221	100439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	-30	5	-0.53	142722880	25487	28.45	5600	5660	5570	7310	3950	5630	5599.83	4.49	0	5107	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2174	7.77	0.67	12	0.07	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5720	-2.10	20240215	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
57	20240221	090439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	10	2	0.18	24190440	4308	4.81	5600	5640	5590	7310	3950	5630	5615.24	4.49	0	-7	5756	5692	5646	5582	5536	5670	5560	194	1680	500	4160	10	1	38825568	2190	7.82	0.68	12	0.01	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	-1.40	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.85	N	046440	500	194 억		1742311	N	N	34	N	00	N
58	20240220	160434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5630	-20	5	-0.35	504339380	89248	75.77	5670	5710	5600	7340	3960	5650	5651.01	4.48	0	1330	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2186	7.81	0.67	12	0.23	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	5720	-1.57	20240215	5140	9.53	20240201	9010	-37.51	20230629	4650	21.08	20231027	3.82	N	046440	500	194 억		1740969	N	N	34	N	00	N
59	20240220	150437	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5630	-20	5	-0.35	478211550	84608	71.83	5670	5710	5600	7340	3960	5650	5652.08	4.48	0	126	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2186	7.81	0.67	12	0.22	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	5720	-1.57	20240215	5140	9.53	20240201	9010	-37.51	20230629	4650	21.08	20231027	3.82	N	046440	500	194 억		1740969	N	N	45	N	00	N
60	20240220	140438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	-10	5	-0.18	345555340	61018	51.80	5670	5710	5630	7340	3960	5650	5663.17	4.48	0	4772	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2190	7.82	0.68	12	0.16	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	-1.40	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.82	N	046440	500	194 억		1740969	N	N	45	N	00	N
61	20240220	130439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	-10	5	-0.18	317688890	56078	47.61	5670	5710	5630	7340	3960	5650	5665.13	4.48	0	5858	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2190	7.82	0.68	12	0.14	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	-1.40	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.82	N	046440	500	194 억		1740969	N	N	45	N	00	N
62	20240220	120435	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	-10	5	-0.18	265042790	46752	39.69	5670	5710	5630	7340	3960	5650	5669.12	4.48	0	9139	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2190	7.82	0.68	12	0.12	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	-1.40	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.82	N	046440	500	194 억		1740969	N	N	45	N	00	N
63	20240220	110436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5660	10	2	0.18	234968650	41422	35.17	5670	5710	5630	7340	3960	5650	5672.56	4.48	0	8513	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2198	7.85	0.68	12	0.11	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	5720	-1.05	20240215	5140	10.12	20240201	9010	-37.18	20230629	4650	21.72	20231027	3.82	N	046440	500	194 억		1740969	N	N	45	N	00	N
64	20240220	100427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5680	30	2	0.53	166846950	29367	24.93	5670	5710	5630	7340	3960	5650	5681.44	4.48	0	8832	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2205	7.88	0.68	12	0.08	721.00	8353.00	9010	20230629	-36.96	4650	20231027	22.15	5720	-0.70	20240215	5140	10.51	20240201	9010	-36.96	20230629	4650	22.15	20231027	3.82	N	046440	500	194 억		1740969	N	N	45	N	00	N
65	20240220	090438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5650	0	3	0.00	5560190	983	0.83	5670	5670	5650	7340	3960	5650	5656.35	4.48	0	-824	5770	5710	5660	5600	5550	5685	5575	194	1690	500	4180	10	1	38825568	2194	7.84	0.68	12	0.00	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	5720	-1.22	20240215	5140	9.92	20240201	9010	-37.29	20230629	4650	21.51	20231027	3.82	N	046440	500	194 억		1740969	N	N	45	N	00	N
66	20240219	160438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5650	-50	5	-0.88	666568990	117788	81.47	5700	5720	5610	7410	3990	5700	5659.07	4.49	0	-1185	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2194	7.84	0.68	12	0.30	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	5720	0.00	20240215	5140	9.92	20240201	9010	-37.29	20230629	4650	21.51	20231027	3.85	N	046440	500	194 억		1742166	N	N	45	N	00	N
67	20240219	150440	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5650	-50	5	-0.88	642536730	113532	78.53	5700	5720	5610	7410	3990	5700	5659.52	4.49	0	229	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2194	7.84	0.68	12	0.29	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	5720	0.00	20240215	5140	9.92	20240201	9010	-37.29	20230629	4650	21.51	20231027	3.85	N	046440	500	194 억		1742166	N	N	48	N	00	N
68	20240219	140439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5660	-40	5	-0.70	523403940	92368	63.89	5700	5720	5630	7410	3990	5700	5666.51	4.49	0	2975	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2198	7.85	0.68	12	0.24	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	5720	0.00	20240215	5140	10.12	20240201	9010	-37.18	20230629	4650	21.72	20231027	3.85	N	046440	500	194 억		1742166	N	N	48	N	00	N
69	20240219	130439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5660	-40	5	-0.70	431725530	76118	52.65	5700	5720	5640	7410	3990	5700	5671.79	4.49	0	5906	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2198	7.85	0.68	12	0.20	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	5720	0.00	20240215	5140	10.12	20240201	9010	-37.18	20230629	4650	21.72	20231027	3.85	N	046440	500	194 억		1742166	N	N	48	N	00	N
70	20240219	120438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	-30	5	-0.53	379528740	66887	46.26	5700	5720	5650	7410	3990	5700	5674.18	4.49	0	7169	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2201	7.86	0.68	12	0.17	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	5720	0.00	20240215	5140	10.31	20240201	9010	-37.07	20230629	4650	21.94	20231027	3.85	N	046440	500	194 억		1742166	N	N	48	N	00	N
71	20240219	110438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	-30	5	-0.53	298733220	52613	36.39	5700	5720	5650	7410	3990	5700	5677.94	4.49	0	7419	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2201	7.86	0.68	12	0.14	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	5720	0.00	20240215	5140	10.31	20240201	9010	-37.07	20230629	4650	21.94	20231027	3.85	N	046440	500	194 억		1742166	N	N	48	N	00	N
72	20240219	100434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	-30	5	-0.53	174864370	30757	21.27	5700	5720	5660	7410	3990	5700	5685.35	4.49	0	8532	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2201	7.86	0.68	12	0.08	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	5720	0.00	20240215	5140	10.31	20240201	9010	-37.07	20230629	4650	21.94	20231027	3.85	N	046440	500	194 억		1742166	N	N	48	N	00	N
73	20240219	090436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5690	-10	5	-0.18	41143860	7215	4.99	5700	5720	5680	7410	3990	5700	5702.54	4.49	0	2239	5780	5740	5680	5640	5580	5760	5660	194	1710	500	4210	10	1	38825568	2209	7.89	0.68	12	0.02	721.00	8353.00	9010	20230629	-36.85	4650	20231027	22.37	5720	0.00	20240215	5140	10.70	20240201	9010	-36.85	20230629	4650	22.37	20231027	3.85	N	046440	500	194 억		1742166	N	N	48	N	00	N
74	20240216	160433	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5700	10	2	0.18	800691850	140976	62.73	5690	5720	5620	7390	3990	5690	5679.51	4.47	0	10858	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2213	7.91	0.68	12	0.36	721.00	8353.00	9010	20230629	-36.74	4650	20231027	22.58	5720	0.00	20240215	5140	10.89	20240201	9010	-36.74	20230629	4650	22.58	20231027	3.84	N	046440	500	194 억		1736681	N	N	48	N	00	N
75	20240216	150436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5690	0	3	0.00	745808080	131338	58.44	5690	5720	5620	7390	3990	5690	5678.54	4.47	0	8253	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2209	7.89	0.68	12	0.34	721.00	8353.00	9010	20230629	-36.85	4650	20231027	22.37	5720	0.00	20240215	5140	10.70	20240201	9010	-36.85	20230629	4650	22.37	20231027	3.84	N	046440	500	194 억		1736681	N	N	163	N	00	N
76	20240216	140439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5700	10	2	0.18	646154930	113854	50.66	5690	5720	5620	7390	3990	5690	5675.29	4.47	0	7076	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2213	7.91	0.68	12	0.29	721.00	8353.00	9010	20230629	-36.74	4650	20231027	22.58	5720	0.00	20240215	5140	10.89	20240201	9010	-36.74	20230629	4650	22.58	20231027	3.84	N	046440	500	194 억		1736681	N	N	163	N	00	N
77	20240216	130433	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5680	-10	5	-0.18	343528130	60748	27.03	5690	5710	5620	7390	3990	5690	5654.97	4.47	0	826	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2205	7.88	0.68	12	0.16	721.00	8353.00	9010	20230629	-36.96	4650	20231027	22.15	5720	-0.70	20240215	5140	10.51	20240201	9010	-36.96	20230629	4650	22.15	20231027	3.84	N	046440	500	194 억		1736681	N	N	163	N	00	N
78	20240216	120436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5650	-40	5	-0.70	278596950	49270	21.92	5690	5710	5620	7390	3990	5690	5654.49	4.47	0	-2466	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2194	7.84	0.68	12	0.13	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	5720	-1.22	20240215	5140	9.92	20240201	9010	-37.29	20230629	4650	21.51	20231027	3.84	N	046440	500	194 억		1736681	N	N	163	N	00	N
79	20240216	110436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	-20	5	-0.35	234559600	41477	18.46	5690	5710	5620	7390	3990	5690	5655.17	4.47	0	-2331	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2201	7.86	0.68	12	0.11	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	5720	-0.87	20240215	5140	10.31	20240201	9010	-37.07	20230629	4650	21.94	20231027	3.84	N	046440	500	194 억		1736681	N	N	163	N	00	N
80	20240216	100433	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	-50	5	-0.88	186788740	33026	14.70	5690	5710	5620	7390	3990	5690	5655.81	4.47	0	-4260	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2190	7.82	0.68	12	0.09	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	-1.40	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.84	N	046440	500	194 억		1736681	N	N	163	N	00	N
81	20240216	090429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5680	-10	5	-0.18	35965590	6333	2.82	5690	5700	5660	7390	3990	5690	5679.08	4.47	0	-1835	5810	5750	5660	5600	5510	5780	5630	194	1700	500	4210	10	1	38825568	2205	7.88	0.68	12	0.02	721.00	8353.00	9010	20230629	-36.96	4650	20231027	22.15	5720	-0.70	20240215	5140	10.51	20240201	9010	-36.96	20230629	4650	22.15	20231027	3.84	N	046440	500	194 억		1736681	N	N	163	N	00	N
82	20240215	160433	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5690	70	2	1.25	1239255770	219169	127.54	5630	5720	5570	7300	3940	5620	5654.24	4.36	0	44776	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2209	7.89	0.68	12	0.56	721.00	8353.00	9010	20230629	-36.85	4650	20231027	22.37	5720	-0.52	20240215	5140	10.70	20240201	9010	-36.85	20230629	4650	22.37	20231027	3.85	N	046440	500	194 억		1691852	N	N	163	N	00	N
83	20240215	150435	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5690	70	2	1.25	1153653230	204113	118.78	5630	5720	5570	7300	3940	5620	5652.08	4.36	0	43995	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2209	7.89	0.68	12	0.53	721.00	8353.00	9010	20230629	-36.85	4650	20231027	22.37	5720	-0.52	20240215	5140	10.70	20240201	9010	-36.85	20230629	4650	22.37	20231027	3.85	N	046440	500	194 억		1691852	N	N	118	N	00	N
84	20240215	140432	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	50	2	0.89	795027600	141028	82.07	5630	5670	5570	7300	3940	5620	5637.41	4.36	0	44905	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2201	7.86	0.68	12	0.36	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	5670	0.00	20240215	5140	10.31	20240201	9010	-37.07	20230629	4650	21.94	20231027	3.85	N	046440	500	194 억		1691852	N	N	118	N	00	N
85	20240215	130429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5650	30	2	0.53	712004170	126358	73.53	5630	5670	5570	7300	3940	5620	5634.85	4.36	0	42533	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2194	7.84	0.68	12	0.33	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	5670	-0.35	20240215	5140	9.92	20240201	9010	-37.29	20230629	4650	21.51	20231027	3.85	N	046440	500	194 억		1691852	N	N	118	N	00	N
86	20240215	120433	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5660	40	2	0.71	633345600	112448	65.43	5630	5670	5570	7300	3940	5620	5632.38	4.36	0	39424	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2198	7.85	0.68	12	0.29	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	5670	-0.18	20240215	5140	10.12	20240201	9010	-37.18	20230629	4650	21.72	20231027	3.85	N	046440	500	194 억		1691852	N	N	118	N	00	N
87	20240215	110430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5660	40	2	0.71	471685680	83812	48.77	5630	5670	5570	7300	3940	5620	5627.93	4.36	0	21865	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2198	7.85	0.68	12	0.22	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	5670	-0.18	20240215	5140	10.12	20240201	9010	-37.18	20230629	4650	21.72	20231027	3.85	N	046440	500	194 억		1691852	N	N	118	N	00	N
88	20240215	100428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5650	30	2	0.53	306450890	54538	31.74	5630	5670	5570	7300	3940	5620	5619.03	4.36	0	9658	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2194	7.84	0.68	12	0.14	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	5670	-0.35	20240215	5140	9.92	20240201	9010	-37.29	20230629	4650	21.51	20231027	3.85	N	046440	500	194 억		1691852	N	N	118	N	00	N
89	20240215	090429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5620	0	3	0.00	22504930	4007	2.33	5630	5640	5600	7300	3940	5620	5616.11	4.36	0	-1095	5746	5682	5586	5522	5426	5715	5555	194	1680	500	4150	10	1	38825568	2182	7.79	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5650	-0.53	20240111	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.85	N	046440	500	194 억		1691852	N	N	118	N	00	N
90	20240214	160426	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5620	60	2	1.08	940399300	168092	95.02	5500	5650	5490	7220	3900	5560	5594.54	4.19	0	64937	5646	5602	5566	5522	5486	5625	5545	194	1660	500	4110	10	1	38825568	2182	7.79	0.67	12	0.43	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5650	0.00	20240111	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.85	N	046440	500	194 억		1626915	N	N	118	N	00	N
91	20240214	150428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5620	60	2	1.08	842911030	150758	85.22	5500	5650	5490	7220	3900	5560	5591.15	4.19	0	60274	5646	5602	5566	5522	5486	5625	5545	194	1660	500	4110	10	1	38825568	2182	7.79	0.67	12	0.39	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5650	0.00	20240111	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.85	N	046440	500	194 억		1626915	N	N	71	N	00	N
92	20240214	140425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5610	50	2	0.90	704217820	126046	71.25	5500	5650	5490	7220	3900	5560	5586.99	4.19	0	47671	5646	5602	5566	5522	5486	5625	5545	194	1660	500	4110	10	1	38825568	2178	7.78	0.67	12	0.32	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	5650	0.00	20240111	5140	9.14	20240201	9010	-37.74	20230629	4650	20.65	20231027	3.85	N	046440	500	194 억		1626915	N	N	71	N	00	N
93	20240214	130428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	40	2	0.72	643202340	115156	65.10	5500	5650	5490	7220	3900	5560	5585.49	4.19	0	43320	5646	5602	5566	5522	5486	5625	5545	194	1660	500	4110	10	1	38825568	2174	7.77	0.67	12	0.30	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5650	0.00	20240111	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.85	N	046440	500	194 억		1626915	N	N	71	N	00	N
94	20240214	120424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5590	30	2	0.54	598489930	107163	60.58	5500	5650	5490	7220	3900	5560	5584.86	4.19	0	39634	5646	5602	5566	5522	5486	5625	5545	194	1660	500	4110	10	1	38825568	2170	7.75	0.67	12	0.28	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	5650	0.00	20240111	5140	8.75	20240201	9010	-37.96	20230629	4650	20.22	20231027	3.85	N	046440	500	194 억		1626915	N	N	71	N	00	N
95	20240214	110430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	10	2	0.18	379259440	67941	38.41	5500	5650	5490	7220	3900	5560	5582.19	4.19	0	20425	5646	5602	5566	5522	5486	5625	5545	194	1660	500	4110	10	1	38825568	2163	7.73	0.67	12	0.17	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5650	0.00	20240111	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.85	N	046440	500	194 억		1626915	N	N	71	N	00	N
96	20240214	090421	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5560	0	3	0.00	23854860	4312	2.44	5500	5560	5490	7220	3900	5560	5532.20	4.19	0	866	5646	5602	5566	5522	5486	5625	5545	194	1660	500	4110	10	1	38825568	2159	7.71	0.67	12	0.01	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5650	-1.59	20240111	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.85	N	046440	500	194 억		1626915	N	N	71	N	00	N
97	20240213	160422	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5560	10	2	0.18	972572620	174841	168.97	5550	5610	5530	7210	3890	5550	5562.63	4.03	0	60869	5683	5616	5553	5486	5423	5615	5485	194	1660	500	4100	10	1	38825568	2159	7.71	0.67	12	0.45	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5650	-1.59	20240111	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.90	N	046440	500	194 억		1566046	N	N	71	N	00	N
98	20240213	150420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	0	3	0.00	930256400	167214	161.60	5550	5610	5530	7210	3890	5550	5563.29	4.03	0	59389	5683	5616	5553	5486	5423	5615	5485	194	1660	500	4100	10	1	38825568	2155	7.70	0.66	12	0.43	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5650	-1.77	20240111	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.90	N	046440	500	194 억		1566046	N	N	111	N	00	N
99	20240213	140428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	0	3	0.00	809592440	145423	140.54	5550	5610	5530	7210	3890	5550	5567.19	4.03	0	55623	5683	5616	5553	5486	5423	5615	5485	194	1660	500	4100	10	1	38825568	2155	7.70	0.66	12	0.37	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5650	-1.77	20240111	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.90	N	046440	500	194 억		1566046	N	N	111	N	00	N
100	20240213	130423	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	0	3	0.00	709028370	127277	123.00	5550	5610	5530	7210	3890	5550	5570.80	4.03	0	49748	5683	5616	5553	5486	5423	5615	5485	194	1660	500	4100	10	1	38825568	2155	7.70	0.66	12	0.33	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5650	-1.77	20240111	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.90	N	046440	500	194 억		1566046	N	N	111	N	00	N
101	20240213	120427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	0	3	0.00	620032040	111225	107.49	5550	5610	5530	7210	3890	5550	5574.64	4.03	0	46362	5683	5616	5553	5486	5423	5615	5485	194	1660	500	4100	10	1	38825568	2155	7.70	0.66	12	0.29	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	5650	-1.77	20240111	5140	7.98	20240201	9010	-38.40	20230629	4650	19.35	20231027	3.90	N	046440	500	194 억		1566046	N	N	111	N	00	N
102	20240213	110425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	30	2	0.54	542709530	97337	94.07	5550	5610	5530	7210	3890	5550	5575.65	4.03	0	40375	5683	5616	5553	5486	5423	5615	5485	194	1660	500	4100	10	1	38825568	2166	7.74	0.67	12	0.25	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5650	-1.24	20240111	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.90	N	046440	500	194 억		1566046	N	N	111	N	00	N
103	20240213	100347	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5560	10	2	0.18	414632230	74426	71.93	5550	5610	5530	7210	3890	5550	5571.15	4.03	0	32068	5683	5616	5553	5486	5423	5615	5485	194	1660	500	4100	10	1	38825568	2159	7.71	0.67	12	0.19	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5650	-1.59	20240111	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.90	N	046440	500	194 억		1566046	N	N	111	N	00	N