KissMeData/263860/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	161017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12770	-110	5	-0.85	227720330	17936	83.37	12570	12830	12570	16740	9020	12880	12695.75	20.49	0	3524	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1206	16.87	2.30	12	0.19	757.00	5543.00	17640	20230613	-27.61	9310	20230314	37.16	16000	-20.19	20240129	12450	2.57	20240117	17640	-27.61	20230613	9310	37.16	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
3	20240229	151021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12790	-90	5	-0.70	211501620	16666	77.47	12570	12830	12570	16740	9020	12880	12690.60	20.49	0	3652	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1208	16.90	2.31	12	0.18	757.00	5543.00	17640	20230613	-27.49	9310	20230314	37.38	16000	-20.06	20240129	12450	2.73	20240117	17640	-27.49	20230613	9310	37.38	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
4	20240229	141022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12770	-110	5	-0.85	182583450	14397	66.92	12570	12830	12570	16740	9020	12880	12682.05	20.49	0	3573	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1206	16.87	2.30	12	0.15	757.00	5543.00	17640	20230613	-27.61	9310	20230314	37.16	16000	-20.19	20240129	12450	2.57	20240117	17640	-27.61	20230613	9310	37.16	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
5	20240229	131020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12810	-70	5	-0.54	179711050	14172	65.88	12570	12830	12570	16740	9020	12880	12680.71	20.49	0	3668	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1210	16.92	2.31	12	0.15	757.00	5543.00	17640	20230613	-27.38	9310	20230314	37.59	16000	-19.94	20240129	12450	2.89	20240117	17640	-27.38	20230613	9310	37.59	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
6	20240229	121020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12780	-100	5	-0.78	148386990	11718	54.47	12570	12830	12570	16740	9020	12880	12663.17	20.49	0	3565	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1207	16.88	2.31	12	0.12	757.00	5543.00	17640	20230613	-27.55	9310	20230314	37.27	16000	-20.12	20240129	12450	2.65	20240117	17640	-27.55	20230613	9310	37.27	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
7	20240229	111022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12790	-90	5	-0.70	136463920	10784	50.13	12570	12830	12570	16740	9020	12880	12654.30	20.49	0	3185	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1208	16.90	2.31	12	0.11	757.00	5543.00	17640	20230613	-27.49	9310	20230314	37.38	16000	-20.06	20240129	12450	2.73	20240117	17640	-27.49	20230613	9310	37.38	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
8	20240229	101024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12720	-160	5	-1.24	113485450	8984	41.76	12570	12810	12570	16740	9020	12880	12631.95	20.49	0	3113	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1201	16.80	2.29	12	0.10	757.00	5543.00	17640	20230613	-27.89	9310	20230314	36.63	16000	-20.50	20240129	12450	2.17	20240117	17640	-27.89	20230613	9310	36.63	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
9	20240229	091021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12590	-290	5	-2.25	83740160	6642	30.87	12570	12710	12570	16740	9020	12880	12607.67	20.49	0	2565	13213	13046	12773	12606	12333	12910	12470	47	3860	500	8500	10	1	9444600	1189	16.63	2.27	12	0.07	757.00	5543.00	17640	20230613	-28.63	9310	20230314	35.23	16000	-21.31	20240129	12450	1.12	20240117	17640	-28.63	20230613	9310	35.23	20230314	1.28	N	263860	500	47 억		1935522	N	N	0	N	00	N
10	20240228	160923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12880	70	2	0.55	271775360	21328	84.07	12890	12940	12500	16650	8970	12810	12742.14	20.55	0	-2993	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1216	17.01	2.32	12	0.23	757.00	5543.00	17640	20230613	-26.98	9310	20230314	38.35	16000	-19.50	20240129	12450	3.45	20240117	17640	-26.98	20230613	9310	38.35	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
11	20240228	150922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12910	100	2	0.78	259907220	20405	80.43	12890	12940	12500	16650	8970	12810	12737.43	20.55	0	-3285	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1219	17.05	2.33	12	0.22	757.00	5543.00	17640	20230613	-26.81	9310	20230314	38.67	16000	-19.31	20240129	12450	3.69	20240117	17640	-26.81	20230613	9310	38.67	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
12	20240228	141020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12850	40	2	0.31	235381520	18497	72.91	12890	12900	12500	16650	8970	12810	12725.39	20.55	0	-2763	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1214	16.97	2.32	12	0.20	757.00	5543.00	17640	20230613	-27.15	9310	20230314	38.02	16000	-19.69	20240129	12450	3.21	20240117	17640	-27.15	20230613	9310	38.02	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
13	20240228	131019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12880	70	2	0.55	211175250	16613	65.49	12890	12900	12500	16650	8970	12810	12711.45	20.55	0	-2285	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1216	17.01	2.32	12	0.18	757.00	5543.00	17640	20230613	-26.98	9310	20230314	38.35	16000	-19.50	20240129	12450	3.45	20240117	17640	-26.98	20230613	9310	38.35	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
14	20240228	121023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12690	-120	5	-0.94	142491860	11250	44.35	12890	12890	12500	16650	8970	12810	12665.94	20.55	0	51	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1199	16.76	2.29	12	0.12	757.00	5543.00	17640	20230613	-28.06	9310	20230314	36.31	16000	-20.69	20240129	12450	1.93	20240117	17640	-28.06	20230613	9310	36.31	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
15	20240228	110939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12800	-10	5	-0.08	129203360	10205	40.23	12890	12890	12500	16650	8970	12810	12660.79	20.55	0	922	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1209	16.91	2.31	12	0.11	757.00	5543.00	17640	20230613	-27.44	9310	20230314	37.49	16000	-20.00	20240129	12450	2.81	20240117	17640	-27.44	20230613	9310	37.49	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
16	20240228	101021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12730	-80	5	-0.62	110325610	8725	34.39	12890	12890	12500	16650	8970	12810	12644.77	20.55	0	1482	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1202	16.82	2.30	12	0.09	757.00	5543.00	17640	20230613	-27.83	9310	20230314	36.73	16000	-20.44	20240129	12450	2.25	20240117	17640	-27.83	20230613	9310	36.73	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
17	20240228	091024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12710	-100	5	-0.78	14226430	1117	4.40	12890	12890	12710	16650	8970	12810	12736.28	20.55	0	169	13303	13056	12903	12656	12503	12980	12580	47	3840	500	8450	10	1	9444600	1200	16.79	2.29	12	0.01	757.00	5543.00	17640	20230613	-27.95	9310	20230314	36.52	16000	-20.56	20240129	12450	2.09	20240117	17640	-27.95	20230613	9310	36.52	20230314	1.29	N	263860	500	47 억		1940639	N	N	0	N	00	N
18	20240227	161018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12810	-220	5	-1.69	318526770	24772	93.58	13150	13150	12750	16930	9130	13030	12858.41	20.59	0	-1342	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1210	16.92	2.31	12	0.26	757.00	5543.00	17640	20230613	-27.38	9310	20230314	37.59	16000	-19.94	20240129	12450	2.89	20240117	17640	-27.38	20230613	9310	37.59	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
19	20240227	151019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12800	-230	5	-1.77	301654220	23453	88.60	13150	13150	12750	16930	9130	13030	12862.07	20.59	0	-1575	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1209	16.91	2.31	12	0.25	757.00	5543.00	17640	20230613	-27.44	9310	20230314	37.49	16000	-20.00	20240129	12450	2.81	20240117	17640	-27.44	20230613	9310	37.49	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
20	20240227	141017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12870	-160	5	-1.23	223289830	17328	65.46	13150	13150	12800	16930	9130	13030	12886.07	20.59	0	-1998	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1216	17.00	2.32	12	0.18	757.00	5543.00	17640	20230613	-27.04	9310	20230314	38.24	16000	-19.56	20240129	12450	3.37	20240117	17640	-27.04	20230613	9310	38.24	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
21	20240227	130938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12840	-190	5	-1.46	201893130	15661	59.16	13150	13150	12800	16930	9130	13030	12891.46	20.59	0	-2328	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1213	16.96	2.32	12	0.17	757.00	5543.00	17640	20230613	-27.21	9310	20230314	37.92	16000	-19.75	20240129	12450	3.13	20240117	17640	-27.21	20230613	9310	37.92	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
22	20240227	121021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12860	-170	5	-1.30	168820730	13080	49.41	13150	13150	12810	16930	9130	13030	12906.78	20.59	0	-2160	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1215	16.99	2.32	12	0.14	757.00	5543.00	17640	20230613	-27.10	9310	20230314	38.13	16000	-19.62	20240129	12450	3.29	20240117	17640	-27.10	20230613	9310	38.13	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
23	20240227	111020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12920	-110	5	-0.84	147121270	11389	43.02	13150	13150	12840	16930	9130	13030	12917.84	20.59	0	-1843	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1220	17.07	2.33	12	0.12	757.00	5543.00	17640	20230613	-26.76	9310	20230314	38.78	16000	-19.25	20240129	12450	3.78	20240117	17640	-26.76	20230613	9310	38.78	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
24	20240227	101015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12950	-80	5	-0.61	94559560	7309	27.61	13150	13150	12890	16930	9130	13030	12937.41	20.59	0	-1240	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1223	17.11	2.34	12	0.08	757.00	5543.00	17640	20230613	-26.59	9310	20230314	39.10	16000	-19.06	20240129	12450	4.02	20240117	17640	-26.59	20230613	9310	39.10	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
25	20240227	091019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12970	-60	5	-0.46	12514060	960	3.63	13150	13150	12970	16930	9130	13030	13035.48	20.59	0	-714	13443	13236	13093	12886	12743	13165	12815	47	3900	500	8590	10	1	9444600	1225	17.13	2.34	12	0.01	757.00	5543.00	17640	20230613	-26.47	9310	20230314	39.31	16000	-18.94	20240129	12450	4.18	20240117	17640	-26.47	20230613	9310	39.31	20230314	1.28	N	263860	500	47 억		1944443	N	N	0	N	00	N
26	20240226	161015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13030	-270	5	-2.03	337056480	25759	92.53	13170	13300	12950	17290	9310	13300	13084.92	20.63	0	-2002	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1231	17.21	2.35	12	0.27	757.00	5543.00	17640	20230613	-26.13	9310	20230314	39.96	16000	-18.56	20240129	12450	4.66	20240117	17640	-26.13	20230613	9310	39.96	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
27	20240226	151008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13010	-290	5	-2.18	331062460	25299	90.87	13170	13300	12950	17290	9310	13300	13085.86	20.63	0	-1980	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1229	17.19	2.35	12	0.27	757.00	5543.00	17640	20230613	-26.25	9310	20230314	39.74	16000	-18.69	20240129	12450	4.50	20240117	17640	-26.25	20230613	9310	39.74	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
28	20240226	141013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13120	-180	5	-1.35	212517850	16198	58.18	13170	13300	13060	17290	9310	13300	13119.84	20.63	0	-1151	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1239	17.33	2.37	12	0.17	757.00	5543.00	17640	20230613	-25.62	9310	20230314	40.92	16000	-18.00	20240129	12450	5.38	20240117	17640	-25.62	20230613	9310	40.92	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
29	20240226	131006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13120	-180	5	-1.35	176327500	13432	48.25	13170	13300	13060	17290	9310	13300	13127.23	20.63	0	-269	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1239	17.33	2.37	12	0.14	757.00	5543.00	17640	20230613	-25.62	9310	20230314	40.92	16000	-18.00	20240129	12450	5.38	20240117	17640	-25.62	20230613	9310	40.92	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
30	20240226	121006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13180	-120	5	-0.90	156079040	11889	42.70	13170	13300	13060	17290	9310	13300	13127.80	20.63	0	-54	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1245	17.41	2.38	12	0.13	757.00	5543.00	17640	20230613	-25.28	9310	20230314	41.57	16000	-17.62	20240129	12450	5.86	20240117	17640	-25.28	20230613	9310	41.57	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
31	20240226	111004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13150	-150	5	-1.13	113852460	8684	31.19	13170	13300	13060	17290	9310	13300	13110.27	20.63	0	-916	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1242	17.37	2.37	12	0.09	757.00	5543.00	17640	20230613	-25.45	9310	20230314	41.25	16000	-17.81	20240129	12450	5.62	20240117	17640	-25.45	20230613	9310	41.25	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
32	20240226	101002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13060	-240	5	-1.80	79416340	6054	21.75	13170	13300	13060	17290	9310	13300	13117.54	20.63	0	-2268	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1233	17.25	2.36	12	0.06	757.00	5543.00	17640	20230613	-25.96	9310	20230314	40.28	16000	-18.38	20240129	12450	4.90	20240117	17640	-25.96	20230613	9310	40.28	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
33	20240226	091001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13120	-180	5	-1.35	15887360	1210	4.35	13170	13300	13080	17290	9310	13300	13127.92	20.63	0	-413	13640	13470	13230	13060	12820	13350	12940	47	3990	500	8770	10	1	9444600	1239	17.33	2.37	12	0.01	757.00	5543.00	17640	20230613	-25.62	9310	20230314	40.92	16000	-18.00	20240129	12450	5.38	20240117	17640	-25.62	20230613	9310	40.92	20230314	1.25	N	263860	500	47 억		1948611	N	N	0	N	00	N
34	20240223	161002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	-120	5	-0.89	365591220	27673	67.89	13400	13400	12990	17440	9400	13420	13210.87	20.68	0	-1670	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1256	17.57	2.40	12	0.29	757.00	5543.00	17640	20230613	-24.60	9310	20230314	42.86	16000	-16.88	20240129	12450	6.83	20240117	17640	-24.60	20230613	9310	42.86	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
35	20240223	150954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13230	-190	5	-1.42	350836680	26562	65.16	13400	13400	12990	17440	9400	13420	13208.22	20.68	0	-1584	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1250	17.48	2.39	12	0.28	757.00	5543.00	17640	20230613	-25.00	9310	20230314	42.11	16000	-17.31	20240129	12450	6.27	20240117	17640	-25.00	20230613	9310	42.11	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
36	20240223	140957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13230	-190	5	-1.42	341648100	25866	63.46	13400	13400	12990	17440	9400	13420	13208.39	20.68	0	-1784	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1250	17.48	2.39	12	0.27	757.00	5543.00	17640	20230613	-25.00	9310	20230314	42.11	16000	-17.31	20240129	12450	6.27	20240117	17640	-25.00	20230613	9310	42.11	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
37	20240223	130954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13330	-90	5	-0.67	318804620	24136	59.21	13400	13400	12990	17440	9400	13420	13208.68	20.68	0	-2300	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1259	17.61	2.40	12	0.26	757.00	5543.00	17640	20230613	-24.43	9310	20230314	43.18	16000	-16.69	20240129	12450	7.07	20240117	17640	-24.43	20230613	9310	43.18	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
38	20240223	120957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13330	-90	5	-0.67	272810950	20676	50.72	13400	13400	12990	17440	9400	13420	13194.57	20.68	0	-902	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1259	17.61	2.40	12	0.22	757.00	5543.00	17640	20230613	-24.43	9310	20230314	43.18	16000	-16.69	20240129	12450	7.07	20240117	17640	-24.43	20230613	9310	43.18	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
39	20240223	110945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-220	5	-1.64	226190310	17145	42.06	13400	13400	12990	17440	9400	13420	13192.79	20.68	0	-485	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1247	17.44	2.38	12	0.18	757.00	5543.00	17640	20230613	-25.17	9310	20230314	41.78	16000	-17.50	20240129	12450	6.02	20240117	17640	-25.17	20230613	9310	41.78	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
40	20240223	100951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13320	-100	5	-0.75	182330630	13830	33.93	13400	13400	12990	17440	9400	13420	13183.70	20.68	0	-645	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1258	17.60	2.40	12	0.15	757.00	5543.00	17640	20230613	-24.49	9310	20230314	43.07	16000	-16.75	20240129	12450	6.99	20240117	17640	-24.49	20230613	9310	43.07	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
41	20240223	090954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13210	-210	5	-1.56	75733210	5739	14.08	13400	13400	12990	17440	9400	13420	13196.24	20.68	0	-216	13926	13672	13446	13192	12966	13560	13080	47	4020	500	8850	10	1	9444600	1248	17.45	2.38	12	0.06	757.00	5543.00	17640	20230613	-25.11	9310	20230314	41.89	16000	-17.44	20240129	12450	6.10	20240117	17640	-25.11	20230613	9310	41.89	20230314	1.25	N	263860	500	47 억		1953047	N	N	0	N	00	N
42	20240222	160941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13420	-330	5	-2.40	544445640	40645	31.84	13700	13700	13220	17870	9630	13750	13393.20	20.78	0	-5232	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1267	17.73	2.42	12	0.43	757.00	5543.00	17640	20230613	-23.92	9310	20230314	44.15	16000	-16.12	20240129	12450	7.79	20240117	17640	-23.92	20230613	9310	44.15	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
43	20240222	150951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13390	-360	5	-2.62	532300820	39739	31.13	13700	13700	13220	17870	9630	13750	13392.94	20.78	0	-5052	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1265	17.69	2.42	12	0.42	757.00	5543.00	17640	20230613	-24.09	9310	20230314	43.82	16000	-16.31	20240129	12450	7.55	20240117	17640	-24.09	20230613	9310	43.82	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
44	20240222	140947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13380	-370	5	-2.69	480548230	35863	28.09	13700	13700	13220	17870	9630	13750	13397.38	20.78	0	-5640	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1264	17.68	2.41	12	0.38	757.00	5543.00	17640	20230613	-24.15	9310	20230314	43.72	16000	-16.38	20240129	12450	7.47	20240117	17640	-24.15	20230613	9310	43.72	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
45	20240222	130933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13440	-310	5	-2.25	429814660	32077	25.13	13700	13700	13220	17870	9630	13750	13397.03	20.78	0	-3356	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1269	17.75	2.42	12	0.34	757.00	5543.00	17640	20230613	-23.81	9310	20230314	44.36	16000	-16.00	20240129	12450	7.95	20240117	17640	-23.81	20230613	9310	44.36	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
46	20240222	120945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13500	-250	5	-1.82	412836840	30815	24.14	13700	13700	13220	17870	9630	13750	13394.72	20.78	0	-3751	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1275	17.83	2.44	12	0.33	757.00	5543.00	17640	20230613	-23.47	9310	20230314	45.01	16000	-15.62	20240129	12450	8.43	20240117	17640	-23.47	20230613	9310	45.01	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
47	20240222	110942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13390	-360	5	-2.62	375874850	28067	21.99	13700	13700	13220	17870	9630	13750	13389.22	20.78	0	-3735	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1265	17.69	2.42	12	0.30	757.00	5543.00	17640	20230613	-24.09	9310	20230314	43.82	16000	-16.31	20240129	12450	7.55	20240117	17640	-24.09	20230613	9310	43.82	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
48	20240222	100934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13350	-400	5	-2.91	327469760	24467	19.17	13700	13700	13220	17870	9630	13750	13380.81	20.78	0	-4655	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1261	17.64	2.41	12	0.26	757.00	5543.00	17640	20230613	-24.32	9310	20230314	43.39	16000	-16.56	20240129	12450	7.23	20240117	17640	-24.32	20230613	9310	43.39	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
49	20240222	090951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13520	-230	5	-1.67	83818660	6201	4.86	13700	13700	13380	17870	9630	13750	13508.35	20.78	0	-845	14463	14106	13833	13476	13203	13970	13340	47	4120	500	9070	10	1	9444600	1277	17.86	2.44	12	0.07	757.00	5543.00	17640	20230613	-23.36	9310	20230314	45.22	16000	-15.50	20240129	12450	8.59	20240117	17640	-23.36	20230613	9310	45.22	20230314	1.26	N	263860	500	47 억		1962719	N	N	0	N	00	N
50	20240221	160940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	270	2	2.00	1771817030	127448	320.70	13840	14190	13560	17520	9440	13480	13902.29	20.73	0	3895	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1299	18.16	2.48	12	1.35	757.00	5543.00	17640	20230613	-22.05	9310	20230314	47.69	16000	-14.06	20240129	12450	10.44	20240117	17640	-22.05	20230613	9310	47.69	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
51	20240221	150930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13730	250	2	1.85	1746178390	125581	316.01	13840	14190	13560	17520	9440	13480	13904.81	20.73	0	3895	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1297	18.14	2.48	12	1.33	757.00	5543.00	17640	20230613	-22.17	9310	20230314	47.48	16000	-14.19	20240129	12450	10.28	20240117	17640	-22.17	20230613	9310	47.48	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
52	20240221	140931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13860	380	2	2.82	1644247930	118186	297.40	13840	14190	13560	17520	9440	13480	13912.39	20.73	0	8371	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1309	18.31	2.50	12	1.25	757.00	5543.00	17640	20230613	-21.43	9310	20230314	48.87	16000	-13.38	20240129	12450	11.33	20240117	17640	-21.43	20230613	9310	48.87	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
53	20240221	130931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13900	420	2	3.12	1546335680	111128	279.64	13840	14190	13560	17520	9440	13480	13914.93	20.73	0	10344	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1313	18.36	2.51	12	1.18	757.00	5543.00	17640	20230613	-21.20	9310	20230314	49.30	16000	-13.12	20240129	12450	11.65	20240117	17640	-21.20	20230613	9310	49.30	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
54	20240221	120934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13900	420	2	3.12	1445725400	103879	261.40	13840	14190	13560	17520	9440	13480	13917.42	20.73	0	13531	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1313	18.36	2.51	12	1.10	757.00	5543.00	17640	20230613	-21.20	9310	20230314	49.30	16000	-13.12	20240129	12450	11.65	20240117	17640	-21.20	20230613	9310	49.30	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
55	20240221	110939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	350	2	2.60	1353203340	97222	244.65	13840	14190	13560	17520	9440	13480	13918.72	20.73	0	14340	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1306	18.27	2.50	12	1.03	757.00	5543.00	17640	20230613	-21.60	9310	20230314	48.55	16000	-13.56	20240129	12450	11.08	20240117	17640	-21.60	20230613	9310	48.55	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
56	20240221	100931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13970	490	2	3.64	1054025140	75925	191.05	13840	14160	13560	17520	9440	13480	13882.48	20.73	0	13254	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1319	18.45	2.52	12	0.80	757.00	5543.00	17640	20230613	-20.80	9310	20230314	50.05	16000	-12.69	20240129	12450	12.21	20240117	17640	-20.80	20230613	9310	50.05	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
57	20240221	090931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13610	130	2	0.96	292175620	21214	53.38	13840	13900	13560	17520	9440	13480	13772.84	20.73	0	-754	14280	13880	13580	13180	12880	14080	13380	47	4040	500	8890	10	1	9444600	1285	17.98	2.46	12	0.22	757.00	5543.00	17640	20230613	-22.85	9310	20230314	46.19	16000	-14.94	20240129	12450	9.32	20240117	17640	-22.85	20230613	9310	46.19	20230314	1.18	N	263860	500	47 억		1958043	N	N	0	N	00	N
58	20240220	160926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13480	100	2	0.75	529689340	38901	64.81	13280	13980	13280	17390	9370	13380	13616.47	20.77	0	-3667	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1273	17.81	2.43	12	0.41	757.00	5543.00	17640	20230613	-23.58	9310	20230314	44.79	16000	-15.75	20240129	12450	8.27	20240117	17640	-23.58	20230613	9310	44.79	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
59	20240220	150925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13510	130	2	0.97	507918770	37288	62.12	13280	13980	13280	17390	9370	13380	13621.51	20.77	0	-3795	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1276	17.85	2.44	12	0.39	757.00	5543.00	17640	20230613	-23.41	9310	20230314	45.11	16000	-15.56	20240129	12450	8.51	20240117	17640	-23.41	20230613	9310	45.11	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
60	20240220	140923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13550	170	2	1.27	441848830	32415	54.01	13280	13980	13280	17390	9370	13380	13631.00	20.77	0	-3731	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1280	17.90	2.44	12	0.34	757.00	5543.00	17640	20230613	-23.19	9310	20230314	45.54	16000	-15.31	20240129	12450	8.84	20240117	17640	-23.19	20230613	9310	45.54	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
61	20240220	130926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13660	280	2	2.09	373505780	27410	45.67	13280	13980	13280	17390	9370	13380	13626.62	20.77	0	-2495	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1290	18.04	2.46	12	0.29	757.00	5543.00	17640	20230613	-22.56	9310	20230314	46.72	16000	-14.62	20240129	12450	9.72	20240117	17640	-22.56	20230613	9310	46.72	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
62	20240220	120919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13600	220	2	1.64	359166420	26357	43.91	13280	13980	13280	17390	9370	13380	13626.98	20.77	0	-2272	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1284	17.97	2.45	12	0.28	757.00	5543.00	17640	20230613	-22.90	9310	20230314	46.08	16000	-15.00	20240129	12450	9.24	20240117	17640	-22.90	20230613	9310	46.08	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
63	20240220	110921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13610	230	2	1.72	297797440	21830	36.37	13280	13980	13280	17390	9370	13380	13641.66	20.77	0	634	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1285	17.98	2.46	12	0.23	757.00	5543.00	17640	20230613	-22.85	9310	20230314	46.19	16000	-14.94	20240129	12450	9.32	20240117	17640	-22.85	20230613	9310	46.19	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
64	20240220	100913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13630	250	2	1.87	252446970	18495	30.81	13280	13980	13280	17390	9370	13380	13649.47	20.77	0	1566	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1287	18.01	2.46	12	0.20	757.00	5543.00	17640	20230613	-22.73	9310	20230314	46.40	16000	-14.81	20240129	12450	9.48	20240117	17640	-22.73	20230613	9310	46.40	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
65	20240220	090931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13600	220	2	1.64	72442270	5338	8.89	13280	13980	13280	17390	9370	13380	13571.05	20.77	0	140	13853	13616	13363	13126	12873	13735	13245	47	4010	500	8830	10	1	9444600	1284	17.97	2.45	12	0.06	757.00	5543.00	17640	20230613	-22.90	9310	20230314	46.08	16000	-15.00	20240129	12450	9.24	20240117	17640	-22.90	20230613	9310	46.08	20230314	1.24	N	263860	500	47 억		1961618	N	N	0	N	00	N
66	20240219	160925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13380	270	2	2.06	802160400	59984	175.11	13350	13600	13110	17040	9180	13110	13373.78	20.68	0	7252	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1264	17.68	2.41	12	0.64	757.00	5543.00	17640	20230613	-24.15	9310	20230314	43.72	16000	-16.38	20240129	12450	7.47	20240117	17640	-24.15	20230613	9310	43.72	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
67	20240219	150930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13420	310	2	2.36	772482720	57764	168.63	13350	13600	13110	17040	9180	13110	13374.00	20.68	0	7412	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1267	17.73	2.42	12	0.61	757.00	5543.00	17640	20230613	-23.92	9310	20230314	44.15	16000	-16.12	20240129	12450	7.79	20240117	17640	-23.92	20230613	9310	44.15	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
68	20240219	140929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13430	320	2	2.44	675064090	50462	147.31	13350	13600	13110	17040	9180	13110	13378.74	20.68	0	8998	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1268	17.74	2.42	12	0.53	757.00	5543.00	17640	20230613	-23.87	9310	20230314	44.25	16000	-16.06	20240129	12450	7.87	20240117	17640	-23.87	20230613	9310	44.25	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
69	20240219	130927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13450	340	2	2.59	583607040	43643	127.41	13350	13600	13110	17040	9180	13110	13373.50	20.68	0	8478	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1270	17.77	2.43	12	0.46	757.00	5543.00	17640	20230613	-23.75	9310	20230314	44.47	16000	-15.94	20240129	12450	8.03	20240117	17640	-23.75	20230613	9310	44.47	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
70	20240219	120926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13530	420	2	3.20	501031570	37545	109.60	13350	13600	13110	17040	9180	13110	13346.09	20.68	0	10084	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1278	17.87	2.44	12	0.40	757.00	5543.00	17640	20230613	-23.30	9310	20230314	45.33	16000	-15.44	20240129	12450	8.67	20240117	17640	-23.30	20230613	9310	45.33	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
71	20240219	110923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13260	150	2	1.14	306909450	23089	67.40	13350	13600	13110	17040	9180	13110	13294.05	20.68	0	1466	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1252	17.52	2.39	12	0.24	757.00	5543.00	17640	20230613	-24.83	9310	20230314	42.43	16000	-17.12	20240129	12450	6.51	20240117	17640	-24.83	20230613	9310	42.43	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
72	20240219	100920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13250	140	2	1.07	251541450	18919	55.23	13350	13600	13110	17040	9180	13110	13297.69	20.68	0	1170	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1251	17.50	2.39	12	0.20	757.00	5543.00	17640	20230613	-24.89	9310	20230314	42.32	16000	-17.19	20240129	12450	6.43	20240117	17640	-24.89	20230613	9310	42.32	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
73	20240219	090921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13230	120	2	0.92	55893990	4213	12.30	13350	13350	13110	17040	9180	13110	13274.85	20.68	0	-518	13336	13222	13056	12942	12776	13140	12860	47	3930	500	8650	10	1	9444600	1250	17.48	2.39	12	0.04	757.00	5543.00	17640	20230613	-25.00	9310	20230314	42.11	16000	-17.31	20240129	12450	6.27	20240117	17640	-25.00	20230613	9310	42.11	20230314	1.20	N	263860	500	47 억		1952956	N	N	0	N	00	N
74	20240216	160914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13110	50	2	0.38	436367540	33510	77.62	13170	13170	12890	16970	9150	13060	13021.94	20.69	0	-1211	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1238	17.32	2.37	12	0.35	757.00	5543.00	17640	20230613	-25.68	9310	20230314	40.82	16000	-18.06	20240129	12450	5.30	20240117	17640	-25.68	20230613	9310	40.82	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
75	20240216	150921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13130	70	2	0.54	422189280	32428	75.11	13170	13170	12890	16970	9150	13060	13019.28	20.69	0	-1075	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1240	17.34	2.37	12	0.34	757.00	5543.00	17640	20230613	-25.57	9310	20230314	41.03	16000	-17.94	20240129	12450	5.46	20240117	17640	-25.57	20230613	9310	41.03	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
76	20240216	140924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13020	-40	5	-0.31	338518130	26022	60.27	13170	13170	12890	16970	9150	13060	13008.92	20.69	0	-2365	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1230	17.20	2.35	12	0.28	757.00	5543.00	17640	20230613	-26.19	9310	20230314	39.85	16000	-18.62	20240129	12450	4.58	20240117	17640	-26.19	20230613	9310	39.85	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
77	20240216	130919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13010	-50	5	-0.38	307105050	23606	54.68	13170	13170	12890	16970	9150	13060	13009.62	20.69	0	-3379	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1229	17.19	2.35	12	0.25	757.00	5543.00	17640	20230613	-26.25	9310	20230314	39.74	16000	-18.69	20240129	12450	4.50	20240117	17640	-26.25	20230613	9310	39.74	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
78	20240216	120922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12980	-80	5	-0.61	231758320	17787	41.20	13170	13170	12950	16970	9150	13060	13029.65	20.69	0	-1199	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1226	17.15	2.34	12	0.19	757.00	5543.00	17640	20230613	-26.42	9310	20230314	39.42	16000	-18.88	20240129	12450	4.26	20240117	17640	-26.42	20230613	9310	39.42	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
79	20240216	110928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13090	30	2	0.23	131496090	10059	23.30	13170	13170	12970	16970	9150	13060	13072.48	20.69	0	-934	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1236	17.29	2.36	12	0.11	757.00	5543.00	17640	20230613	-25.79	9310	20230314	40.60	16000	-18.19	20240129	12450	5.14	20240117	17640	-25.79	20230613	9310	40.60	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
80	20240216	100921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13050	-10	5	-0.08	75336570	5767	13.36	13170	13170	12970	16970	9150	13060	13063.39	20.69	0	-988	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1233	17.24	2.35	12	0.06	757.00	5543.00	17640	20230613	-26.02	9310	20230314	40.17	16000	-18.44	20240129	12450	4.82	20240117	17640	-26.02	20230613	9310	40.17	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
81	20240216	090914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13110	50	2	0.38	4776130	364	0.84	13170	13170	13100	16970	9150	13060	13121.24	20.69	0	132	13766	13412	13236	12882	12706	13325	12795	47	3910	500	8610	10	1	9444600	1238	17.32	2.37	12	0.00	757.00	5543.00	17640	20230613	-25.68	9310	20230314	40.82	16000	-18.06	20240129	12450	5.30	20240117	17640	-25.68	20230613	9310	40.82	20230314	1.22	N	263860	500	47 억		1954020	N	N	0	N	00	N
82	20240215	160913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13060	-240	5	-1.80	558341770	42463	106.69	13590	13590	13060	17290	9310	13300	13149.09	20.78	0	-9268	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1233	17.25	2.36	12	0.45	757.00	5543.00	17640	20230613	-25.96	9310	20230314	40.28	16000	-18.38	20240129	12450	4.90	20240117	17640	-25.96	20230613	9310	40.28	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
83	20240215	150919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13060	-240	5	-1.80	539308690	41006	103.03	13590	13590	13060	17290	9310	13300	13151.95	20.78	0	-8987	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1233	17.25	2.36	12	0.43	757.00	5543.00	17640	20230613	-25.96	9310	20230314	40.28	16000	-18.38	20240129	12450	4.90	20240117	17640	-25.96	20230613	9310	40.28	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
84	20240215	140913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13080	-220	5	-1.65	405598500	30778	77.33	13590	13590	13060	17290	9310	13300	13178.20	20.78	0	-6575	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1235	17.28	2.36	12	0.33	757.00	5543.00	17640	20230613	-25.85	9310	20230314	40.49	16000	-18.25	20240129	12450	5.06	20240117	17640	-25.85	20230613	9310	40.49	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
85	20240215	130850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13150	-150	5	-1.13	328713380	24905	62.58	13590	13590	13060	17290	9310	13300	13198.69	20.78	0	-6659	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1242	17.37	2.37	12	0.26	757.00	5543.00	17640	20230613	-25.45	9310	20230314	41.25	16000	-17.81	20240129	12450	5.62	20240117	17640	-25.45	20230613	9310	41.25	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
86	20240215	120913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13080	-220	5	-1.65	259447010	19621	49.30	13590	13590	13080	17290	9310	13300	13222.92	20.78	0	-7085	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1235	17.28	2.36	12	0.21	757.00	5543.00	17640	20230613	-25.85	9310	20230314	40.49	16000	-18.25	20240129	12450	5.06	20240117	17640	-25.85	20230613	9310	40.49	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
87	20240215	110906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-100	5	-0.75	171308680	12917	32.46	13590	13590	13120	17290	9310	13300	13262.27	20.78	0	-4622	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1247	17.44	2.38	12	0.14	757.00	5543.00	17640	20230613	-25.17	9310	20230314	41.78	16000	-17.50	20240129	12450	6.02	20240117	17640	-25.17	20230613	9310	41.78	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
88	20240215	100906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13220	-80	5	-0.60	112621970	8466	21.27	13590	13590	13210	17290	9310	13300	13302.85	20.78	0	-3231	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1249	17.46	2.38	12	0.09	757.00	5543.00	17640	20230613	-25.06	9310	20230314	42.00	16000	-17.38	20240129	12450	6.18	20240117	17640	-25.06	20230613	9310	42.00	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
89	20240215	090909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13280	-20	5	-0.15	39831710	2986	7.50	13590	13590	13210	17290	9310	13300	13339.49	20.78	0	-1114	13673	13486	13293	13106	12913	13580	13200	47	3990	500	8770	10	1	9444600	1254	17.54	2.40	12	0.03	757.00	5543.00	17640	20230613	-24.72	9310	20230314	42.64	16000	-17.00	20240129	12450	6.67	20240117	17640	-24.72	20230613	9310	42.64	20230314	1.18	N	263860	500	47 억		1962307	N	N	0	N	00	N
90	20240214	160903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	-100	5	-0.75	523844860	39434	71.68	13100	13480	13100	17420	9380	13400	13284.08	20.70	0	7372	13913	13656	13233	12976	12553	13785	13105	47	4020	500	8840	10	1	9444600	1256	17.57	2.40	12	0.42	757.00	5543.00	17640	20230613	-24.60	9310	20230314	42.86	16000	-16.88	20240129	12450	6.83	20240117	17640	-24.60	20230613	9310	42.86	20230314	1.20	N	263860	500	47 억		1954920	N	N	0	N	00	N
91	20240214	150904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13260	-140	5	-1.04	477400080	35932	65.32	13100	13480	13100	17420	9380	13400	13286.21	20.70	0	5869	13913	13656	13233	12976	12553	13785	13105	47	4020	500	8840	10	1	9444600	1252	17.52	2.39	12	0.38	757.00	5543.00	17640	20230613	-24.83	9310	20230314	42.43	16000	-17.12	20240129	12450	6.51	20240117	17640	-24.83	20230613	9310	42.43	20230314	1.20	N	263860	500	47 억		1954920	N	N	0	N	00	N
92	20240214	140900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	-100	5	-0.75	369594190	27812	50.56	13100	13480	13100	17420	9380	13400	13289.02	20.70	0	4333	13913	13656	13233	12976	12553	13785	13105	47	4020	500	8840	10	1	9444600	1256	17.57	2.40	12	0.29	757.00	5543.00	17640	20230613	-24.60	9310	20230314	42.86	16000	-16.88	20240129	12450	6.83	20240117	17640	-24.60	20230613	9310	42.86	20230314	1.20	N	263860	500	47 억		1954920	N	N	0	N	00	N
93	20240214	130904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13330	-70	5	-0.52	305041390	22975	41.76	13100	13480	13100	17420	9380	13400	13277.10	20.70	0	3160	13913	13656	13233	12976	12553	13785	13105	47	4020	500	8840	10	1	9444600	1259	17.61	2.40	12	0.24	757.00	5543.00	17640	20230613	-24.43	9310	20230314	43.18	16000	-16.69	20240129	12450	7.07	20240117	17640	-24.43	20230613	9310	43.18	20230314	1.20	N	263860	500	47 억		1954920	N	N	0	N	00	N
94	20240214	120857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13400	0	3	0.00	265995410	20065	36.47	13100	13460	13100	17420	9380	13400	13256.69	20.70	0	3561	13913	13656	13233	12976	12553	13785	13105	47	4020	500	8840	10	1	9444600	1266	17.70	2.42	12	0.21	757.00	5543.00	17640	20230613	-24.04	9310	20230314	43.93	16000	-16.25	20240129	12450	7.63	20240117	17640	-24.04	20230613	9310	43.93	20230314	1.20	N	263860	500	47 억		1954920	N	N	0	N	00	N
95	20240214	110902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13340	-60	5	-0.45	240122570	18125	32.95	13100	13460	13100	17420	9380	13400	13248.14	20.70	0	3727	13913	13656	13233	12976	12553	13785	13105	47	4020	500	8840	10	1	9444600	1260	17.62	2.41	12	0.19	757.00	5543.00	17640	20230613	-24.38	9310	20230314	43.29	16000	-16.62	20240129	12450	7.15	20240117	17640	-24.38	20230613	9310	43.29	20230314	1.20	N	263860	500	47 억		1954920	N	N	0	N	00	N
96	20240214	090853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13220	-180	5	-1.34	32841900	2503	4.55	13100	13250	13100	17420	9380	13400	13121.01	20.70	0	1033	13913	13656	13233	12976	12553	13785	13105	47	4020	500	8840	10	1	9444600	1249	17.46	2.38	12	0.03	757.00	5543.00	17640	20230613	-25.06	9310	20230314	42.00	16000	-17.38	20240129	12450	6.18	20240117	17640	-25.06	20230613	9310	42.00	20230314	1.20	N	263860	500	47 억		1954920	N	N	0	N	00	N
97	20240213	160852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13400	400	2	3.08	725969330	54810	147.10	13050	13490	12810	16900	9100	13000	13245.11	20.77	0	-8105	13360	13180	12890	12710	12420	13270	12800	47	3900	500	8580	10	1	9444600	1266	17.70	2.42	12	0.58	757.00	5543.00	17640	20230613	-24.04	9310	20230314	43.93	16000	-16.25	20240129	12450	7.63	20240117	17640	-24.04	20230613	9310	43.93	20230314	1.18	N	263860	500	47 억		1961367	N	N	0	N	00	N
98	20240213	150850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13410	410	2	3.15	695364320	52528	140.98	13050	13490	12810	16900	9100	13000	13237.97	20.77	0	-8381	13360	13180	12890	12710	12420	13270	12800	47	3900	500	8580	10	1	9444600	1267	17.71	2.42	12	0.56	757.00	5543.00	17640	20230613	-23.98	9310	20230314	44.04	16000	-16.19	20240129	12450	7.71	20240117	17640	-23.98	20230613	9310	44.04	20230314	1.18	N	263860	500	47 억		1961367	N	N	0	N	00	N
99	20240213	140859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13420	420	2	3.23	630364940	47682	127.97	13050	13490	12810	16900	9100	13000	13220.19	20.77	0	-6804	13360	13180	12890	12710	12420	13270	12800	47	3900	500	8580	10	1	9444600	1267	17.73	2.42	12	0.50	757.00	5543.00	17640	20230613	-23.92	9310	20230314	44.15	16000	-16.12	20240129	12450	7.79	20240117	17640	-23.92	20230613	9310	44.15	20230314	1.18	N	263860	500	47 억		1961367	N	N	0	N	00	N
100	20240213	130847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13340	340	2	2.62	516840640	39208	105.23	13050	13490	12810	16900	9100	13000	13182.02	20.77	0	-1520	13360	13180	12890	12710	12420	13270	12800	47	3900	500	8580	10	1	9444600	1260	17.62	2.41	12	0.42	757.00	5543.00	17640	20230613	-24.38	9310	20230314	43.29	16000	-16.62	20240129	12450	7.15	20240117	17640	-24.38	20230613	9310	43.29	20230314	1.18	N	263860	500	47 억		1961367	N	N	0	N	00	N
101	20240213	120858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13280	280	2	2.15	469757260	35673	95.74	13050	13490	12810	16900	9100	13000	13168.43	20.77	0	-517	13360	13180	12890	12710	12420	13270	12800	47	3900	500	8580	10	1	9444600	1254	17.54	2.40	12	0.38	757.00	5543.00	17640	20230613	-24.72	9310	20230314	42.64	16000	-17.00	20240129	12450	6.67	20240117	17640	-24.72	20230613	9310	42.64	20230314	1.18	N	263860	500	47 억		1961367	N	N	0	N	00	N
102	20240213	110920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13170	170	2	1.31	224469260	17305	46.44	13050	13170	12810	16900	9100	13000	12971.35	20.77	0	2112	13360	13180	12890	12710	12420	13270	12800	47	3900	500	8580	10	1	9444600	1244	17.40	2.38	12	0.18	757.00	5543.00	17640	20230613	-25.34	9310	20230314	41.46	16000	-17.69	20240129	12450	5.78	20240117	17640	-25.34	20230613	9310	41.46	20230314	1.18	N	263860	500	47 억		1961367	N	N	0	N	00	N
103	20240213	100735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13100	100	2	0.77	166003150	12834	34.44	13050	13150	12810	16900	9100	13000	12934.64	20.77	0	1519	13360	13180	12890	12710	12420	13270	12800	47	3900	500	8580	10	1	9444600	1237	17.31	2.36	12	0.14	757.00	5543.00	17640	20230613	-25.74	9310	20230314	40.71	16000	-18.12	20240129	12450	5.22	20240117	17640	-25.74	20230613	9310	40.71	20230314	1.18	N	263860	500	47 억		1961367	N	N	0	N	00	N