KissMeData/032850/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	160405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6880	-240	5	-3.37	3238804720	464695	92.14	7060	7190	6830	9250	4990	7120	6969.86	2.41	0	-26717	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1144	23.48	1.79	12	2.80	293.00	3850.00	9550	20240201	-27.96	4860	20231031	41.56	9550	-27.96	20240201	5680	21.13	20240118	9550	-27.96	20240201	4860	41.56	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
3	20240229	150405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6860	-260	5	-3.65	2990799140	428619	84.99	7060	7190	6830	9250	4990	7120	6977.67	2.41	0	-38496	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1140	23.41	1.78	12	2.58	293.00	3850.00	9550	20240201	-28.17	4860	20231031	41.15	9550	-28.17	20240201	5680	20.77	20240118	9550	-28.17	20240201	4860	41.15	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
4	20240229	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-200	5	-2.81	2529502870	361434	71.66	7060	7190	6880	9250	4990	7120	6998.43	2.41	0	-64968	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1150	23.62	1.80	12	2.17	293.00	3850.00	9550	20240201	-27.54	4860	20231031	42.39	9550	-27.54	20240201	5680	21.83	20240118	9550	-27.54	20240201	4860	42.39	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
5	20240229	130406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-200	5	-2.81	2287617840	326402	64.72	7060	7190	6890	9250	4990	7120	7008.50	2.41	0	-66315	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1150	23.62	1.80	12	1.96	293.00	3850.00	9550	20240201	-27.54	4860	20231031	42.39	9550	-27.54	20240201	5680	21.83	20240118	9550	-27.54	20240201	4860	42.39	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
6	20240229	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	-140	5	-1.97	1915185630	272620	54.05	7060	7190	6930	9250	4990	7120	7025.02	2.41	0	-42083	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1160	23.82	1.81	12	1.64	293.00	3850.00	9550	20240201	-26.91	4860	20231031	43.62	9550	-26.91	20240201	5680	22.89	20240118	9550	-26.91	20240201	4860	43.62	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
7	20240229	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-170	5	-2.39	1743048270	247937	49.16	7060	7190	6930	9250	4990	7120	7030.11	2.41	0	-41152	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1155	23.72	1.81	12	1.49	293.00	3850.00	9550	20240201	-27.23	4860	20231031	43.00	9550	-27.23	20240201	5680	22.36	20240118	9550	-27.23	20240201	4860	43.00	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
8	20240229	100406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7070	-50	5	-0.70	1052252130	149099	29.56	7060	7190	6930	9250	4990	7120	7057.30	2.41	0	-41212	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1175	24.13	1.84	12	0.90	293.00	3850.00	9550	20240201	-25.97	4860	20231031	45.47	9550	-25.97	20240201	5680	24.47	20240118	9550	-25.97	20240201	4860	45.47	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
9	20240229	090405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	-120	5	-1.69	179295490	25467	5.05	7060	7100	6950	9250	4990	7120	7039.48	2.41	0	-12937	7326	7222	7096	6992	6866	7275	7045	83	2130	500	5260	10	1	16623293	1164	23.89	1.82	12	0.15	293.00	3850.00	9550	20240201	-26.70	4860	20231031	44.03	9550	-26.70	20240201	5680	23.24	20240118	9550	-26.70	20240201	4860	44.03	20231031	8.11	N	032850	500	83 억		400792	N	N	0	N	00	N
10	20240228	160343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7120	-80	5	-1.11	3460835550	489386	44.35	7110	7200	6970	9360	5040	7200	7071.59	2.36	0	7802	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1184	24.30	1.85	12	2.94	293.00	3850.00	9550	20240201	-25.45	4860	20231031	46.50	9550	-25.45	20240201	5680	25.35	20240118	9550	-25.45	20240201	4860	46.50	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
11	20240228	150345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	-180	5	-2.50	3193905590	451680	40.93	7110	7200	6970	9360	5040	7200	7071.16	2.36	0	5261	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1167	23.96	1.82	12	2.72	293.00	3850.00	9550	20240201	-26.49	4860	20231031	44.44	9550	-26.49	20240201	5680	23.59	20240118	9550	-26.49	20240201	4860	44.44	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
12	20240228	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-150	5	-2.08	2814132030	397472	36.02	7110	7200	6970	9360	5040	7200	7080.07	2.36	0	-1659	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1172	24.06	1.83	12	2.39	293.00	3850.00	9550	20240201	-26.18	4860	20231031	45.06	9550	-26.18	20240201	5680	24.12	20240118	9550	-26.18	20240201	4860	45.06	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
13	20240228	130406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6990	-210	5	-2.92	2381666380	336193	30.47	7110	7200	6970	9360	5040	7200	7084.22	2.36	0	-9910	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1162	23.86	1.82	12	2.02	293.00	3850.00	9550	20240201	-26.81	4860	20231031	43.83	9550	-26.81	20240201	5680	23.06	20240118	9550	-26.81	20240201	4860	43.83	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
14	20240228	120408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	-160	5	-2.22	2076216370	292570	26.51	7110	7200	7010	9360	5040	7200	7096.47	2.36	0	-13056	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1170	24.03	1.83	12	1.76	293.00	3850.00	9550	20240201	-26.28	4860	20231031	44.86	9550	-26.28	20240201	5680	23.94	20240118	9550	-26.28	20240201	4860	44.86	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
15	20240228	110349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7080	-120	5	-1.67	1664021680	233934	21.20	7110	7200	7040	9360	5040	7200	7113.20	2.36	0	-11737	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1177	24.16	1.84	12	1.41	293.00	3850.00	9550	20240201	-25.86	4860	20231031	45.68	9550	-25.86	20240201	5680	24.65	20240118	9550	-25.86	20240201	4860	45.68	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
16	20240228	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7110	-90	5	-1.25	1195599410	167851	15.21	7110	7200	7070	9360	5040	7200	7122.97	2.36	0	-19914	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1182	24.27	1.85	12	1.01	293.00	3850.00	9550	20240201	-25.55	4860	20231031	46.30	9550	-25.55	20240201	5680	25.18	20240118	9550	-25.55	20240201	4860	46.30	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
17	20240228	090406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7160	-40	5	-0.56	190251900	26641	2.41	7110	7200	7110	9360	5040	7200	7141.27	2.36	0	6203	8086	7642	7386	6942	6686	7515	6815	83	2160	500	5320	10	1	16623293	1190	24.44	1.86	12	0.16	293.00	3850.00	9550	20240201	-25.03	4860	20231031	47.33	9550	-25.03	20240201	5680	26.06	20240118	9550	-25.03	20240201	4860	47.33	20231031	8.05	N	032850	500	83 억		391888	N	N	0	N	00	N
18	20240227	160406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	-530	5	-6.86	7873967570	1070810	54.73	7750	7830	7130	10040	5420	7730	7353.46	1.56	0	132084	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1197	24.57	1.87	12	6.44	293.00	3850.00	9550	20240201	-24.61	4860	20231031	48.15	9550	-24.61	20240201	5680	26.76	20240118	9550	-24.61	20240201	4860	48.15	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
19	20240227	150406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7180	-550	5	-7.12	7435945420	1009875	51.62	7750	7830	7130	10040	5420	7730	7363.23	1.56	0	114344	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1194	24.51	1.86	12	6.08	293.00	3850.00	9550	20240201	-24.82	4860	20231031	47.74	9550	-24.82	20240201	5680	26.41	20240118	9550	-24.82	20240201	4860	47.74	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
20	20240227	140405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7230	-500	5	-6.47	6583347100	891266	45.55	7750	7830	7160	10040	5420	7730	7386.51	1.56	0	56322	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1202	24.68	1.88	12	5.36	293.00	3850.00	9550	20240201	-24.29	4860	20231031	48.77	9550	-24.29	20240201	5680	27.29	20240118	9550	-24.29	20240201	4860	48.77	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
21	20240227	130339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7230	-500	5	-6.47	5948162090	803686	41.08	7750	7830	7160	10040	5420	7730	7401.10	1.56	0	25694	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1202	24.68	1.88	12	4.83	293.00	3850.00	9550	20240201	-24.29	4860	20231031	48.77	9550	-24.29	20240201	5680	27.29	20240118	9550	-24.29	20240201	4860	48.77	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
22	20240227	120408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	-530	5	-6.86	5464047970	736642	37.65	7750	7830	7180	10040	5420	7730	7417.51	1.56	0	15022	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1197	24.57	1.87	12	4.43	293.00	3850.00	9550	20240201	-24.61	4860	20231031	48.15	9550	-24.61	20240201	5680	26.76	20240118	9550	-24.61	20240201	4860	48.15	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
23	20240227	110406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7320	-410	5	-5.30	4763528540	639773	32.70	7750	7830	7250	10040	5420	7730	7445.65	1.56	0	23094	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1217	24.98	1.90	12	3.85	293.00	3850.00	9550	20240201	-23.35	4860	20231031	50.62	9550	-23.35	20240201	5680	28.87	20240118	9550	-23.35	20240201	4860	50.62	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
24	20240227	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7360	-370	5	-4.79	3481095250	464195	23.73	7750	7830	7330	10040	5420	7730	7499.21	1.56	0	25585	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1223	25.12	1.91	12	2.79	293.00	3850.00	9550	20240201	-22.93	4860	20231031	51.44	9550	-22.93	20240201	5680	29.58	20240118	9550	-22.93	20240201	4860	51.44	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
25	20240227	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7630	-100	5	-1.29	488123200	63339	3.24	7750	7830	7610	10040	5420	7730	7706.52	1.56	0	-6976	8796	8262	7976	7442	7156	8120	7300	83	2310	500	5720	10	1	16623293	1268	26.04	1.98	12	0.38	293.00	3850.00	9550	20240201	-20.10	4860	20231031	57.00	9550	-20.10	20240201	5680	34.33	20240118	9550	-20.10	20240201	4860	57.00	20231031	7.67	N	032850	500	83 억		258519	N	N	0	N	00	N
26	20240226	160404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7730	-580	5	-6.98	15063011810	1888565	15.49	8350	8510	7690	10800	5820	8310	7975.78	2.02	0	-77286	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1285	26.38	2.01	12	11.36	293.00	3850.00	9550	20240201	-19.06	4860	20231031	59.05	9550	-19.06	20240201	5680	36.09	20240118	9550	-19.06	20240201	4860	59.05	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
27	20240226	150404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7790	-520	5	-6.26	14512507520	1817406	14.91	8350	8510	7690	10800	5820	8310	7984.75	2.02	0	-99982	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1295	26.59	2.02	12	10.93	293.00	3850.00	9550	20240201	-18.43	4860	20231031	60.29	9550	-18.43	20240201	5680	37.15	20240118	9550	-18.43	20240201	4860	60.29	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
28	20240226	140404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7710	-600	5	-7.22	13126560510	1638248	13.44	8350	8510	7700	10800	5820	8310	8012.02	2.02	0	-158843	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1282	26.31	2.00	12	9.86	293.00	3850.00	9550	20240201	-19.27	4860	20231031	58.64	9550	-19.27	20240201	5680	35.74	20240118	9550	-19.27	20240201	4860	58.64	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
29	20240226	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7830	-480	5	-5.78	10924782900	1355552	11.12	8350	8510	7800	10800	5820	8310	8058.73	2.02	0	-134995	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1302	26.72	2.03	12	8.15	293.00	3850.00	9550	20240201	-18.01	4860	20231031	61.11	9550	-18.01	20240201	5680	37.85	20240118	9550	-18.01	20240201	4860	61.11	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
30	20240226	120402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7910	-400	5	-4.81	9494015840	1173318	9.62	8350	8510	7820	10800	5820	8310	8091.04	2.02	0	-70092	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1315	27.00	2.05	12	7.06	293.00	3850.00	9550	20240201	-17.17	4860	20231031	62.76	9550	-17.17	20240201	5680	39.26	20240118	9550	-17.17	20240201	4860	62.76	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
31	20240226	110400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7890	-420	5	-5.05	8732979540	1077490	8.84	8350	8510	7820	10800	5820	8310	8104.36	2.02	0	-53187	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1312	26.93	2.05	12	6.48	293.00	3850.00	9550	20240201	-17.38	4860	20231031	62.35	9550	-17.38	20240201	5680	38.91	20240118	9550	-17.38	20240201	4860	62.35	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
32	20240226	100358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7960	-350	5	-4.21	7125109290	873765	7.17	8350	8510	7870	10800	5820	8310	8153.96	2.02	0	4648	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1323	27.17	2.07	12	5.26	293.00	3850.00	9550	20240201	-16.65	4860	20231031	63.79	9550	-16.65	20240201	5680	40.14	20240118	9550	-16.65	20240201	4860	63.79	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
33	20240226	090357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8280	-30	5	-0.36	2057548190	244927	2.01	8350	8510	8280	10800	5820	8310	8401.78	2.02	0	-35118	9690	9000	8360	7670	7030	9345	8015	83	2490	500	6140	10	1	16623293	1376	28.26	2.15	12	1.47	293.00	3850.00	9550	20240201	-13.30	4860	20231031	70.37	9550	-13.30	20240201	5680	45.77	20240118	9550	-13.30	20240201	4860	70.37	20231031	7.70	N	032850	500	83 억		335001	N	N	0	N	00	N
34	20240223	160400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8310	460	2	5.86	102676248420	12041242	529.47	7800	9050	7720	10200	5500	7850	8527.33	1.74	0	42719	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1381	28.36	2.16	12	72.44	293.00	3850.00	9550	20240201	-12.98	4860	20231031	70.99	9550	-12.98	20240201	5680	46.30	20240118	9550	-12.98	20240201	4860	70.99	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
35	20240223	150357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8300	450	2	5.73	99713436970	11685677	513.83	7800	9050	7720	10200	5500	7850	8533.12	1.74	0	-46414	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1380	28.33	2.16	12	70.30	293.00	3850.00	9550	20240201	-13.09	4860	20231031	70.78	9550	-13.09	20240201	5680	46.13	20240118	9550	-13.09	20240201	4860	70.78	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
36	20240223	140358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8940	1090	2	13.89	68809873640	8087229	355.60	7800	9050	7720	10200	5500	7850	8508.68	1.74	0	-59391	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1486	30.51	2.32	12	48.65	293.00	3850.00	9550	20240201	-6.39	4860	20231031	83.95	9550	-6.39	20240201	5680	57.39	20240118	9550	-6.39	20240201	4860	83.95	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
37	20240223	130356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8180	330	2	4.20	18502439220	2274235	100.00	7800	8380	7720	10200	5500	7850	8136.01	1.74	0	14272	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1360	27.92	2.12	12	13.68	293.00	3850.00	9550	20240201	-14.35	4860	20231031	68.31	9550	-14.35	20240201	5680	44.01	20240118	9550	-14.35	20240201	4860	68.31	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
38	20240223	120357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8180	330	2	4.20	16775361260	2062270	90.68	7800	8380	7720	10200	5500	7850	8134.79	1.74	0	8610	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1360	27.92	2.12	12	12.41	293.00	3850.00	9550	20240201	-14.35	4860	20231031	68.31	9550	-14.35	20240201	5680	44.01	20240118	9550	-14.35	20240201	4860	68.31	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
39	20240223	110355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8150	300	2	3.82	6285412850	789867	34.73	7800	8150	7720	10200	5500	7850	7957.93	1.74	0	-7733	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1355	27.82	2.12	12	4.75	293.00	3850.00	9550	20240201	-14.66	4860	20231031	67.70	9550	-14.66	20240201	5680	43.49	20240118	9550	-14.66	20240201	4860	67.70	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
40	20240223	100355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7990	140	2	1.78	3975989820	502323	22.09	7800	8090	7720	10200	5500	7850	7915.56	1.74	0	-23494	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1328	27.27	2.08	12	3.02	293.00	3850.00	9550	20240201	-16.34	4860	20231031	64.40	9550	-16.34	20240201	5680	40.67	20240118	9550	-16.34	20240201	4860	64.40	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
41	20240223	090355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7900	50	2	0.64	448287700	56998	2.51	7800	7970	7800	10200	5500	7850	7865.71	1.74	0	-1441	8596	8222	8016	7642	7436	8120	7540	83	2350	500	5800	10	1	16623293	1313	26.96	2.05	12	0.34	293.00	3850.00	9550	20240201	-17.28	4860	20231031	62.55	9550	-17.28	20240201	5680	39.08	20240118	9550	-17.28	20240201	4860	62.55	20231031	7.85	N	032850	500	83 억		288711	N	N	0	N	00	N
42	20240222	160349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7850	-210	5	-2.61	18103820170	2242393	50.45	8310	8390	7810	10470	5650	8060	8073.89	1.63	0	18178	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1305	26.79	2.04	12	13.49	293.00	3850.00	9550	20240201	-17.80	4860	20231031	61.52	9550	-17.80	20240201	5680	38.20	20240118	9550	-17.80	20240201	4860	61.52	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
43	20240222	150358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7870	-190	5	-2.36	17477792520	2162724	48.66	8310	8390	7810	10470	5650	8060	8081.38	1.63	0	-1690	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1308	26.86	2.04	12	13.01	293.00	3850.00	9550	20240201	-17.59	4860	20231031	61.93	9550	-17.59	20240201	5680	38.56	20240118	9550	-17.59	20240201	4860	61.93	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
44	20240222	140356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7920	-140	5	-1.74	16215144860	2003103	45.07	8310	8390	7810	10470	5650	8060	8095.01	1.63	0	-8040	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1317	27.03	2.06	12	12.05	293.00	3850.00	9550	20240201	-17.07	4860	20231031	62.96	9550	-17.07	20240201	5680	39.44	20240118	9550	-17.07	20240201	4860	62.96	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
45	20240222	130348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7870	-190	5	-2.36	8164617720	1015439	22.85	8310	8390	7810	10470	5650	8060	8040.48	1.63	0	17162	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1308	26.86	2.04	12	6.11	293.00	3850.00	9550	20240201	-17.59	4860	20231031	61.93	9550	-17.59	20240201	5680	38.56	20240118	9550	-17.59	20240201	4860	61.93	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
46	20240222	120355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7840	-220	5	-2.73	7729667620	960094	21.60	8310	8390	7810	10470	5650	8060	8050.95	1.63	0	15785	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1303	26.76	2.04	12	5.78	293.00	3850.00	9550	20240201	-17.91	4860	20231031	61.32	9550	-17.91	20240201	5680	38.03	20240118	9550	-17.91	20240201	4860	61.32	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
47	20240222	110352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7920	-140	5	-1.74	6702772860	829294	18.66	8310	8390	7830	10470	5650	8060	8082.50	1.63	0	-2795	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1317	27.03	2.06	12	4.99	293.00	3850.00	9550	20240201	-17.07	4860	20231031	62.96	9550	-17.07	20240201	5680	39.44	20240118	9550	-17.07	20240201	4860	62.96	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
48	20240222	100348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7890	-170	5	-2.11	5881470380	725481	16.32	8310	8390	7830	10470	5650	8060	8106.99	1.63	0	-3077	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1312	26.93	2.05	12	4.36	293.00	3850.00	9550	20240201	-17.38	4860	20231031	62.35	9550	-17.38	20240201	5680	38.91	20240118	9550	-17.38	20240201	4860	62.35	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
49	20240222	090355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8200	140	2	1.74	1866633430	225085	5.06	8310	8390	8200	10470	5650	8060	8293.02	1.63	0	-50302	9306	8682	8356	7732	7406	8520	7570	83	2410	500	5960	10	1	16623293	1363	27.99	2.13	12	1.35	293.00	3850.00	9550	20240201	-14.14	4860	20231031	68.72	9550	-14.14	20240201	5680	44.37	20240118	9550	-14.14	20240201	4860	68.72	20231031	7.84	N	032850	500	83 억		271269	N	N	0	N	00	N
50	20240221	160353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8060	-200	5	-2.42	36178837800	4251652	137.01	8350	8980	8030	10730	5790	8260	8509.73	2.11	0	-83360	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1340	27.51	2.09	12	25.58	293.00	3850.00	9550	20240201	-15.60	4860	20231031	65.84	9550	-15.60	20240201	5680	41.90	20240118	9550	-15.60	20240201	4860	65.84	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
51	20240221	150348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8170	-90	5	-1.09	35158887130	4125887	132.95	8350	8980	8030	10730	5790	8260	8521.63	2.11	0	-92470	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1358	27.88	2.12	12	24.82	293.00	3850.00	9550	20240201	-14.45	4860	20231031	68.11	9550	-14.45	20240201	5680	43.84	20240118	9550	-14.45	20240201	4860	68.11	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
52	20240221	140350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8270	10	2	0.12	32770438320	3832570	123.50	8350	8980	8170	10730	5790	8260	8550.63	2.11	0	-179809	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1375	28.23	2.15	12	23.06	293.00	3850.00	9550	20240201	-13.40	4860	20231031	70.16	9550	-13.40	20240201	5680	45.60	20240118	9550	-13.40	20240201	4860	70.16	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
53	20240221	130350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8260	0	3	0.00	31915636630	3729120	120.17	8350	8980	8170	10730	5790	8260	8558.61	2.11	0	-170520	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1373	28.19	2.15	12	22.43	293.00	3850.00	9550	20240201	-13.51	4860	20231031	69.96	9550	-13.51	20240201	5680	45.42	20240118	9550	-13.51	20240201	4860	69.96	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
54	20240221	120351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8400	140	2	1.69	30565983610	3566970	114.94	8350	8980	8170	10730	5790	8260	8569.30	2.11	0	-156443	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1396	28.67	2.18	12	21.46	293.00	3850.00	9550	20240201	-12.04	4860	20231031	72.84	9550	-12.04	20240201	5680	47.89	20240118	9550	-12.04	20240201	4860	72.84	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
55	20240221	110352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8400	140	2	1.69	27728452130	3230205	104.09	8350	8980	8170	10730	5790	8260	8584.27	2.11	0	-155110	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1396	28.67	2.18	12	19.43	293.00	3850.00	9550	20240201	-12.04	4860	20231031	72.84	9550	-12.04	20240201	5680	47.89	20240118	9550	-12.04	20240201	4860	72.84	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
56	20240221	100350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8260	0	3	0.00	25255425980	2933148	94.52	8350	8980	8170	10730	5790	8260	8610.53	2.11	0	-154027	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1373	28.19	2.15	12	17.64	293.00	3850.00	9550	20240201	-13.51	4860	20231031	69.96	9550	-13.51	20240201	5680	45.42	20240118	9550	-13.51	20240201	4860	69.96	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
57	20240221	090347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8630	370	2	4.48	2819495010	329394	10.61	8350	8700	8340	10730	5790	8260	8561.03	2.11	0	27232	9126	8692	8366	7932	7606	8530	7770	83	2470	500	6110	10	1	16623293	1435	29.45	2.24	12	1.98	293.00	3850.00	9550	20240201	-9.63	4860	20231031	77.57	9550	-9.63	20240201	5680	51.94	20240118	9550	-9.63	20240201	4860	77.57	20231031	8.03	N	032850	500	83 억		350027	N	N	0	N	00	N
58	20240220	160344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8260	-190	5	-2.25	25747092180	3048279	23.69	8570	8800	8040	10980	5920	8450	8446.64	1.52	0	93505	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1373	28.19	2.15	12	18.34	293.00	3850.00	9550	20240201	-13.51	4860	20231031	69.96	9550	-13.51	20240201	5680	45.42	20240118	9550	-13.51	20240201	4860	69.96	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
59	20240220	150347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8290	-160	5	-1.89	24854808610	2940344	22.85	8570	8800	8040	10980	5920	8450	8453.04	1.52	0	79040	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1378	28.29	2.15	12	17.69	293.00	3850.00	9550	20240201	-13.19	4860	20231031	70.58	9550	-13.19	20240201	5680	45.95	20240118	9550	-13.19	20240201	4860	70.58	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
60	20240220	140347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8140	-310	5	-3.67	22977203490	2711625	21.07	8570	8800	8040	10980	5920	8450	8473.68	1.52	0	25292	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1353	27.78	2.11	12	16.31	293.00	3850.00	9550	20240201	-14.76	4860	20231031	67.49	9550	-14.76	20240201	5680	43.31	20240118	9550	-14.76	20240201	4860	67.49	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
61	20240220	130349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8250	-200	5	-2.37	20765641270	2440583	18.97	8570	8800	8220	10980	5920	8450	8508.72	1.52	0	-18008	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1371	28.16	2.14	12	14.68	293.00	3850.00	9550	20240201	-13.61	4860	20231031	69.75	9550	-13.61	20240201	5680	45.25	20240118	9550	-13.61	20240201	4860	69.75	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
62	20240220	120346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8320	-130	5	-1.54	19640996900	2304636	17.91	8570	8800	8220	10980	5920	8450	8522.71	1.52	0	2031	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1383	28.40	2.16	12	13.86	293.00	3850.00	9550	20240201	-12.88	4860	20231031	71.19	9550	-12.88	20240201	5680	46.48	20240118	9550	-12.88	20240201	4860	71.19	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
63	20240220	110346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8370	-80	5	-0.95	18629315270	2183840	16.97	8570	8800	8220	10980	5920	8450	8530.91	1.52	0	4132	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1391	28.57	2.17	12	13.14	293.00	3850.00	9550	20240201	-12.36	4860	20231031	72.22	9550	-12.36	20240201	5680	47.36	20240118	9550	-12.36	20240201	4860	72.22	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
64	20240220	100336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8440	-10	5	-0.12	16010826970	1874212	14.57	8570	8800	8220	10980	5920	8450	8543.21	1.52	0	7369	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1403	28.81	2.19	12	11.27	293.00	3850.00	9550	20240201	-11.62	4860	20231031	73.66	9550	-11.62	20240201	5680	48.59	20240118	9550	-11.62	20240201	4860	73.66	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
65	20240220	090348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8660	210	2	2.49	3265785030	378667	2.94	8570	8740	8540	10980	5920	8450	8629.31	1.52	0	2457	9783	9116	8623	7956	7463	8870	7710	83	2530	500	6250	10	1	16623293	1440	29.56	2.25	12	2.28	293.00	3850.00	9550	20240201	-9.32	4860	20231031	78.19	9550	-9.32	20240201	5680	52.46	20240118	9550	-9.32	20240201	4860	78.19	20231031	8.53	N	032850	500	83 억		252427	N	N	0	N	00	N
66	20240219	160347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8450	70	2	0.84	112172322530	12771098	63.35	9000	9290	8130	10890	5870	8380	8784.60	0.92	0	82641	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1405	28.84	2.19	12	76.83	293.00	3850.00	9550	20240201	-11.52	4860	20231031	73.87	9550	-11.52	20240201	5680	48.77	20240118	9550	-11.52	20240201	4860	73.87	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
67	20240219	150349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8530	150	2	1.79	109624110410	12469514	61.85	9000	9290	8130	10890	5870	8380	8792.52	0.92	0	32795	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1418	29.11	2.22	12	75.01	293.00	3850.00	9550	20240201	-10.68	4860	20231031	75.51	9550	-10.68	20240201	5680	50.18	20240118	9550	-10.68	20240201	4860	75.51	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
68	20240219	140349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8230	-150	5	-1.79	102288687800	11599366	57.54	9000	9290	8130	10890	5870	8380	8819.79	0.92	0	1876	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1368	28.09	2.14	12	69.78	293.00	3850.00	9550	20240201	-13.82	4860	20231031	69.34	9550	-13.82	20240201	5680	44.89	20240118	9550	-13.82	20240201	4860	69.34	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
69	20240219	130349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8550	170	2	2.03	94293296160	10644837	52.80	9000	9290	8440	10890	5870	8380	8859.69	0.92	0	-62031	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1421	29.18	2.22	12	64.04	293.00	3850.00	9550	20240201	-10.47	4860	20231031	75.93	9550	-10.47	20240201	5680	50.53	20240118	9550	-10.47	20240201	4860	75.93	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
70	20240219	120348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8720	340	2	4.06	87503878080	9854704	48.88	9000	9290	8440	10890	5870	8380	8881.17	0.92	0	-59367	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1450	29.76	2.26	12	59.28	293.00	3850.00	9550	20240201	-8.69	4860	20231031	79.42	9550	-8.69	20240201	5680	53.52	20240118	9550	-8.69	20240201	4860	79.42	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
71	20240219	110348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9210	830	2	9.90	64848987170	7331964	36.37	9000	9290	8440	10890	5870	8380	8846.90	0.92	0	116534	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1531	31.43	2.39	12	44.11	293.00	3850.00	9550	20240201	-3.56	4860	20231031	89.51	9550	-3.56	20240201	5680	62.15	20240118	9550	-3.56	20240201	4860	89.51	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
72	20240219	100345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8580	200	2	2.39	37073774380	4219311	20.93	9000	9070	8500	10890	5870	8380	8790.06	0.92	0	-64005	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1426	29.28	2.23	12	25.38	293.00	3850.00	9550	20240201	-10.16	4860	20231031	76.54	9550	-10.16	20240201	5680	51.06	20240118	9550	-10.16	20240201	4860	76.54	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
73	20240219	090347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8890	510	2	6.09	13777290810	1544589	7.66	9000	9070	8650	10890	5870	8380	8932.11	0.92	0	-48241	9473	8926	8253	7706	7033	9200	7980	83	2510	500	6200	10	1	16623293	1478	30.34	2.31	12	9.29	293.00	3850.00	9550	20240201	-6.91	4860	20231031	82.92	9550	-6.91	20240201	5680	56.51	20240118	9550	-6.91	20240201	4860	82.92	20231031	8.63	N	032850	500	83 억		153474	N	N	0	N	00	N
74	20240216	160344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8380	1030	2	14.01	161880764210	19577911	379.59	7630	8800	7580	9550	5150	7350	8268.47	1.32	0	-41652	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1393	28.60	2.18	12	117.77	293.00	3850.00	9550	20240201	-12.25	4860	20231031	72.43	9550	-12.25	20240201	5680	47.54	20240118	9550	-12.25	20240201	4860	72.43	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
75	20240216	150345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7920	570	2	7.76	154999062950	18738458	363.32	7630	8800	7580	9550	5150	7350	8271.72	1.32	0	-75602	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1317	27.03	2.06	12	112.72	293.00	3850.00	9550	20240201	-17.07	4860	20231031	62.96	9550	-17.07	20240201	5680	39.44	20240118	9550	-17.07	20240201	4860	62.96	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
76	20240216	140348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8130	780	2	10.61	145558078560	17570253	340.67	7630	8800	7580	9550	5150	7350	8284.36	1.32	0	-82027	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1351	27.75	2.11	12	105.70	293.00	3850.00	9550	20240201	-14.87	4860	20231031	67.28	9550	-14.87	20240201	5680	43.13	20240118	9550	-14.87	20240201	4860	67.28	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
77	20240216	130344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7920	570	2	7.76	138199135930	16650248	322.83	7630	8800	7580	9550	5150	7350	8300.14	1.32	0	-36367	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1317	27.03	2.06	12	100.16	293.00	3850.00	9550	20240201	-17.07	4860	20231031	62.96	9550	-17.07	20240201	5680	39.44	20240118	9550	-17.07	20240201	4860	62.96	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
78	20240216	120346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8350	1000	2	13.61	125671731730	15088395	292.55	7630	8800	7580	9550	5150	7350	8329.05	1.32	0	-104295	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1388	28.50	2.17	12	90.77	293.00	3850.00	9550	20240201	-12.57	4860	20231031	71.81	9550	-12.57	20240201	5680	47.01	20240118	9550	-12.57	20240201	4860	71.81	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
79	20240216	110347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8390	1040	2	14.15	108616948630	13071116	253.43	7630	8800	7580	9550	5150	7350	8309.71	1.32	0	-109602	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1395	28.63	2.18	12	78.63	293.00	3850.00	9550	20240201	-12.15	4860	20231031	72.63	9550	-12.15	20240201	5680	47.71	20240118	9550	-12.15	20240201	4860	72.63	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
80	20240216	100344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8390	1040	2	14.15	83331455530	10098544	195.80	7630	8800	7580	9550	5150	7350	8251.85	1.32	0	-81697	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1395	28.63	2.18	12	60.75	293.00	3850.00	9550	20240201	-12.15	4860	20231031	72.63	9550	-12.15	20240201	5680	47.71	20240118	9550	-12.15	20240201	4860	72.63	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
81	20240216	090340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7840	490	2	6.67	7620990420	980035	19.00	7630	7940	7580	9550	5150	7350	7776.37	1.32	0	71066	7983	7666	7323	7006	6663	7825	7165	83	2200	500	5430	10	1	16623293	1303	26.76	2.04	12	5.90	293.00	3850.00	9550	20240201	-17.91	4860	20231031	61.32	9550	-17.91	20240201	5680	38.03	20240118	9550	-17.91	20240201	4860	61.32	20231031	8.48	N	032850	500	83 억		219773	N	N	0	N	00	N
82	20240215	160343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	330	2	4.70	37661824780	5122521	501.89	7070	7640	6980	9120	4920	7020	7352.28	1.34	0	-3089	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1222	25.09	1.91	12	30.82	293.00	3850.00	9550	20240201	-23.04	4860	20231031	51.23	9550	-23.04	20240201	5680	29.40	20240118	9550	-23.04	20240201	4860	51.23	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
83	20240215	150345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7390	370	2	5.27	36786632730	5003421	490.22	7070	7640	6980	9120	4920	7020	7352.37	1.34	0	-1151	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1228	25.22	1.92	12	30.10	293.00	3850.00	9550	20240201	-22.62	4860	20231031	52.06	9550	-22.62	20240201	5680	30.11	20240118	9550	-22.62	20240201	4860	52.06	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
84	20240215	140342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	510	2	7.26	33596751420	4571819	447.93	7070	7640	6980	9120	4920	7020	7348.74	1.34	0	-21314	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1252	25.70	1.96	12	27.50	293.00	3850.00	9550	20240201	-21.15	4860	20231031	54.94	9550	-21.15	20240201	5680	32.57	20240118	9550	-21.15	20240201	4860	54.94	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
85	20240215	130341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7320	300	2	4.27	22702246110	3118289	305.52	7070	7450	6980	9120	4920	7020	7280.44	1.34	0	-72313	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1217	24.98	1.90	12	18.76	293.00	3850.00	9550	20240201	-23.35	4860	20231031	50.62	9550	-23.35	20240201	5680	28.87	20240118	9550	-23.35	20240201	4860	50.62	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
86	20240215	120344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7330	310	2	4.42	20808437710	2857189	279.94	7070	7450	6980	9120	4920	7020	7282.94	1.34	0	-71950	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1218	25.02	1.90	12	17.19	293.00	3850.00	9550	20240201	-23.25	4860	20231031	50.82	9550	-23.25	20240201	5680	29.05	20240118	9550	-23.25	20240201	4860	50.82	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
87	20240215	110341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7380	360	2	5.13	18443921700	2535758	248.44	7070	7450	6980	9120	4920	7020	7273.64	1.34	0	-72084	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1227	25.19	1.92	12	15.25	293.00	3850.00	9550	20240201	-22.72	4860	20231031	51.85	9550	-22.72	20240201	5680	29.93	20240118	9550	-22.72	20240201	4860	51.85	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
88	20240215	100341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	0	3	0.00	5259454800	736775	72.19	7070	7230	6980	9120	4920	7020	7138.66	1.34	0	-45055	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1167	23.96	1.82	12	4.43	293.00	3850.00	9550	20240201	-26.49	4860	20231031	44.44	9550	-26.49	20240201	5680	23.59	20240118	9550	-26.49	20240201	4860	44.44	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
89	20240215	090339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7080	60	2	0.85	283983520	40364	3.95	7070	7080	6980	9120	4920	7020	7036.00	1.34	0	-5669	7320	7170	6960	6810	6600	7245	6885	83	2100	500	5190	10	1	16623293	1177	24.16	1.84	12	0.24	293.00	3850.00	9550	20240201	-25.86	4860	20231031	45.68	9550	-25.86	20240201	5680	24.65	20240118	9550	-25.86	20240201	4860	45.68	20231031	8.94	N	032850	500	83 억		222147	N	N	0	N	00	N
90	20240214	160339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	90	2	1.30	7029311110	1005692	71.98	6790	7110	6750	9000	4860	6930	6989.61	1.79	0	-76007	7316	7122	6916	6722	6516	7220	6820	83	2070	500	5120	10	1	16623293	1167	23.96	1.82	12	6.05	293.00	3850.00	9550	20240201	-26.49	4860	20231031	44.44	9550	-26.49	20240201	5680	23.59	20240118	9550	-26.49	20240201	4860	44.44	20231031	8.56	N	032850	500	83 억		298276	N	N	0	N	00	N
91	20240214	150340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	110	2	1.59	6577740160	941422	67.38	6790	7110	6750	9000	4860	6930	6987.15	1.79	0	-93751	7316	7122	6916	6722	6516	7220	6820	83	2070	500	5120	10	1	16623293	1170	24.03	1.83	12	5.66	293.00	3850.00	9550	20240201	-26.28	4860	20231031	44.86	9550	-26.28	20240201	5680	23.94	20240118	9550	-26.28	20240201	4860	44.86	20231031	8.56	N	032850	500	83 억		298276	N	N	0	N	00	N
92	20240214	140338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	50	2	0.72	5924124230	848118	60.71	6790	7110	6750	9000	4860	6930	6985.16	1.79	0	-102492	7316	7122	6916	6722	6516	7220	6820	83	2070	500	5120	10	1	16623293	1160	23.82	1.81	12	5.10	293.00	3850.00	9550	20240201	-26.91	4860	20231031	43.62	9550	-26.91	20240201	5680	22.89	20240118	9550	-26.91	20240201	4860	43.62	20231031	8.56	N	032850	500	83 억		298276	N	N	0	N	00	N
93	20240214	130340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	20	2	0.29	5574107830	797868	57.11	6790	7110	6750	9000	4860	6930	6986.40	1.79	0	-111321	7316	7122	6916	6722	6516	7220	6820	83	2070	500	5120	10	1	16623293	1155	23.72	1.81	12	4.80	293.00	3850.00	9550	20240201	-27.23	4860	20231031	43.00	9550	-27.23	20240201	5680	22.36	20240118	9550	-27.23	20240201	4860	43.00	20231031	8.56	N	032850	500	83 억		298276	N	N	0	N	00	N
94	20240214	120337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-10	5	-0.14	5189166860	742262	53.13	6790	7110	6750	9000	4860	6930	6991.19	1.79	0	-113996	7316	7122	6916	6722	6516	7220	6820	83	2070	500	5120	10	1	16623293	1150	23.62	1.80	12	4.47	293.00	3850.00	9550	20240201	-27.54	4860	20231031	42.39	9550	-27.54	20240201	5680	21.83	20240118	9550	-27.54	20240201	4860	42.39	20231031	8.56	N	032850	500	83 억		298276	N	N	0	N	00	N
95	20240214	110341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	90	2	1.30	4711381530	673606	48.21	6790	7110	6750	9000	4860	6930	6994.46	1.79	0	-110978	7316	7122	6916	6722	6516	7220	6820	83	2070	500	5120	10	1	16623293	1167	23.96	1.82	12	4.05	293.00	3850.00	9550	20240201	-26.49	4860	20231031	44.44	9550	-26.49	20240201	5680	23.59	20240118	9550	-26.49	20240201	4860	44.44	20231031	8.56	N	032850	500	83 억		298276	N	N	0	N	00	N
96	20240214	090335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6880	-50	5	-0.72	433620410	63745	4.56	6790	6890	6750	9000	4860	6930	6798.22	1.79	0	7204	7316	7122	6916	6722	6516	7220	6820	83	2070	500	5120	10	1	16623293	1144	23.48	1.79	12	0.38	293.00	3850.00	9550	20240201	-27.96	4860	20231031	41.56	9550	-27.96	20240201	5680	21.13	20240118	9550	-27.96	20240201	4860	41.56	20231031	8.56	N	032850	500	83 억		298276	N	N	0	N	00	N
97	20240213	160334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	20	2	0.29	9599385530	1379203	92.88	6900	7110	6710	8980	4840	6910	6960.42	1.51	0	46571	7143	7026	6833	6716	6523	7085	6775	83	2070	500	5110	10	1	16623293	1152	23.65	1.80	12	8.30	293.00	3850.00	9550	20240201	-27.43	4860	20231031	42.59	9550	-27.43	20240201	5680	22.01	20240118	9550	-27.43	20240201	4860	42.59	20231031	8.79	N	032850	500	83 억		251828	N	N	0	N	00	N
98	20240213	150333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	50	2	0.72	9059935530	1301526	87.65	6900	7110	6710	8980	4840	6910	6961.27	1.51	0	46018	7143	7026	6833	6716	6523	7085	6775	83	2070	500	5110	10	1	16623293	1157	23.75	1.81	12	7.83	293.00	3850.00	9550	20240201	-27.12	4860	20231031	43.21	9550	-27.12	20240201	5680	22.54	20240118	9550	-27.12	20240201	4860	43.21	20231031	8.79	N	032850	500	83 억		251828	N	N	0	N	00	N
99	20240213	140340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	40	2	0.58	8566869010	1230714	82.88	6900	7110	6710	8980	4840	6910	6961.17	1.51	0	55942	7143	7026	6833	6716	6523	7085	6775	83	2070	500	5110	10	1	16623293	1155	23.72	1.81	12	7.40	293.00	3850.00	9550	20240201	-27.23	4860	20231031	43.00	9550	-27.23	20240201	5680	22.36	20240118	9550	-27.23	20240201	4860	43.00	20231031	8.79	N	032850	500	83 억		251828	N	N	0	N	00	N
100	20240213	130336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	10	2	0.14	8207099280	1178759	79.38	6900	7110	6710	8980	4840	6910	6962.79	1.51	0	52940	7143	7026	6833	6716	6523	7085	6775	83	2070	500	5110	10	1	16623293	1150	23.62	1.80	12	7.09	293.00	3850.00	9550	20240201	-27.54	4860	20231031	42.39	9550	-27.54	20240201	5680	21.83	20240118	9550	-27.54	20240201	4860	42.39	20231031	8.79	N	032850	500	83 억		251828	N	N	0	N	00	N
101	20240213	120339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6970	60	2	0.87	7730177610	1109916	74.74	6900	7110	6710	8980	4840	6910	6964.98	1.51	0	48360	7143	7026	6833	6716	6523	7085	6775	83	2070	500	5110	10	1	16623293	1159	23.79	1.81	12	6.68	293.00	3850.00	9550	20240201	-27.02	4860	20231031	43.42	9550	-27.02	20240201	5680	22.71	20240118	9550	-27.02	20240201	4860	43.42	20231031	8.79	N	032850	500	83 억		251828	N	N	0	N	00	N
102	20240213	110338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6910	0	3	0.00	6774899040	971656	65.43	6900	7110	6710	8980	4840	6910	6972.96	1.51	0	46152	7143	7026	6833	6716	6523	7085	6775	83	2070	500	5110	10	1	16623293	1149	23.58	1.79	12	5.85	293.00	3850.00	9550	20240201	-27.64	4860	20231031	42.18	9550	-27.64	20240201	5680	21.65	20240118	9550	-27.64	20240201	4860	42.18	20231031	8.79	N	032850	500	83 억		251828	N	N	0	N	00	N
103	20240213	100309	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	100	2	1.45	5239027440	751016	50.57	6900	7110	6710	8980	4840	6910	6976.50	1.51	0	29460	7143	7026	6833	6716	6523	7085	6775	83	2070	500	5110	10	1	16623293	1165	23.92	1.82	12	4.52	293.00	3850.00	9550	20240201	-26.60	4860	20231031	44.24	9550	-26.60	20240201	5680	23.42	20240118	9550	-26.60	20240201	4860	44.24	20231031	8.79	N	032850	500	83 억		251828	N	N	0	N	00	N