KissMeData/158430/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	160836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4205	-125	5	-2.89	823673505	193662	47.53	4320	4370	4150	5620	3035	4330	4252.93	1.48	0	-16211	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	949	5.39	1.28	12	0.86	780.00	3293.00	5370	20231205	-21.69	3375	20231030	24.59	4865	-13.57	20240125	4035	4.21	20240117	24800	-83.04	20230303	3375	24.59	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
3	20240229	150838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4205	-125	5	-2.89	800454205	188143	46.17	4320	4370	4150	5620	3035	4330	4254.26	1.48	0	-13936	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	949	5.39	1.28	12	0.83	780.00	3293.00	5370	20231205	-21.69	3375	20231030	24.59	4865	-13.57	20240125	4035	4.21	20240117	24800	-83.04	20230303	3375	24.59	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
4	20240229	140839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4205	-125	5	-2.89	763113395	179267	43.99	4320	4370	4150	5620	3035	4330	4256.61	1.48	0	-11532	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	949	5.39	1.28	12	0.79	780.00	3293.00	5370	20231205	-21.69	3375	20231030	24.59	4865	-13.57	20240125	4035	4.21	20240117	24800	-83.04	20230303	3375	24.59	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
5	20240229	130836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4200	-130	5	-3.00	718092015	168554	41.37	4320	4370	4150	5620	3035	4330	4260.07	1.48	0	-9901	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	948	5.38	1.28	12	0.75	780.00	3293.00	5370	20231205	-21.79	3375	20231030	24.44	4865	-13.67	20240125	4035	4.09	20240117	24800	-83.06	20230303	3375	24.44	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
6	20240229	120838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4215	-115	5	-2.66	664594960	155849	38.25	4320	4370	4150	5620	3035	4330	4264.10	1.48	0	-7207	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	952	5.40	1.28	12	0.69	780.00	3293.00	5370	20231205	-21.51	3375	20231030	24.89	4865	-13.36	20240125	4035	4.46	20240117	24800	-83.00	20230303	3375	24.89	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
7	20240229	110839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4210	-120	5	-2.77	631779505	148062	36.34	4320	4370	4150	5620	3035	4330	4266.74	1.48	0	-7735	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	950	5.40	1.28	12	0.66	780.00	3293.00	5370	20231205	-21.60	3375	20231030	24.74	4865	-13.46	20240125	4035	4.34	20240117	24800	-83.02	20230303	3375	24.74	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
8	20240229	100840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4250	-80	5	-1.85	352152065	81853	20.09	4320	4370	4245	5620	3035	4330	4302.05	1.48	0	-14110	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	960	5.45	1.29	12	0.36	780.00	3293.00	5370	20231205	-20.86	3375	20231030	25.93	4865	-12.64	20240125	4035	5.33	20240117	24800	-82.86	20230303	3375	25.93	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
9	20240229	090837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4310	-20	5	-0.46	128400905	29608	7.27	4320	4370	4300	5620	3035	4330	4336.83	1.48	0	2167	4526	4427	4266	4167	4006	4477	4217	23	1290	100	3110	5	1	22576635	973	5.53	1.31	12	0.13	780.00	3293.00	5370	20231205	-19.74	3375	20231030	27.70	4865	-11.41	20240125	4035	6.82	20240117	24800	-82.62	20230303	3375	27.70	20231030	5.04	N	158430	100	22 억		333796	N	N	0	N	00	N
10	20240228	160749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4330	200	2	4.84	1737999070	406454	446.90	4105	4365	4105	5360	2895	4130	4275.98	1.34	0	31608	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	978	5.55	1.31	12	1.80	780.00	3293.00	5370	20231205	-19.37	3375	20231030	28.30	4865	-11.00	20240125	4035	7.31	20240117	24800	-82.54	20230303	3375	28.30	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
11	20240228	150749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4250	120	2	2.91	1565351735	366388	402.85	4105	4365	4105	5360	2895	4130	4272.39	1.34	0	33521	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	960	5.45	1.29	12	1.62	780.00	3293.00	5370	20231205	-20.86	3375	20231030	25.93	4865	-12.64	20240125	4035	5.33	20240117	24800	-82.86	20230303	3375	25.93	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
12	20240228	140837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4230	100	2	2.42	1447943495	338653	372.35	4105	4365	4105	5360	2895	4130	4275.60	1.34	0	37459	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	955	5.42	1.28	12	1.50	780.00	3293.00	5370	20231205	-21.23	3375	20231030	25.33	4865	-13.05	20240125	4035	4.83	20240117	24800	-82.94	20230303	3375	25.33	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
13	20240228	130836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4255	125	2	3.03	1384563570	323715	355.93	4105	4365	4105	5360	2895	4130	4277.11	1.34	0	38654	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	961	5.46	1.29	12	1.43	780.00	3293.00	5370	20231205	-20.76	3375	20231030	26.07	4865	-12.54	20240125	4035	5.45	20240117	24800	-82.84	20230303	3375	26.07	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
14	20240228	120840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	135	2	3.27	1341272340	313535	344.73	4105	4365	4105	5360	2895	4130	4277.90	1.34	0	41614	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	963	5.47	1.30	12	1.39	780.00	3293.00	5370	20231205	-20.58	3375	20231030	26.37	4865	-12.33	20240125	4035	5.70	20240117	24800	-82.80	20230303	3375	26.37	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
15	20240228	110807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4290	160	2	3.87	1232566620	288110	316.78	4105	4365	4105	5360	2895	4130	4278.11	1.34	0	41768	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	969	5.50	1.30	12	1.28	780.00	3293.00	5370	20231205	-20.11	3375	20231030	27.11	4865	-11.82	20240125	4035	6.32	20240117	24800	-82.70	20230303	3375	27.11	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
16	20240228	100835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4275	145	2	3.51	956006620	223579	245.83	4105	4365	4105	5360	2895	4130	4275.92	1.34	0	23601	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	965	5.48	1.30	12	0.99	780.00	3293.00	5370	20231205	-20.39	3375	20231030	26.67	4865	-12.13	20240125	4035	5.95	20240117	24800	-82.76	20230303	3375	26.67	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
17	20240228	090839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4220	90	2	2.18	84686900	20237	22.25	4105	4235	4105	5360	2895	4130	4184.76	1.34	0	11107	4233	4181	4128	4076	4023	4207	4102	23	1230	100	2970	5	1	22576635	953	5.41	1.28	12	0.09	780.00	3293.00	5370	20231205	-21.42	3375	20231030	25.04	4865	-13.26	20240125	4035	4.58	20240117	24800	-82.98	20230303	3375	25.04	20231030	5.09	N	158430	100	22 억		302276	N	N	0	N	00	N
18	20240227	160837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4130	15	2	0.36	368975310	89629	165.19	4115	4180	4075	5340	2885	4115	4116.70	1.36	0	-14453	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	932	5.29	1.25	12	0.40	780.00	3293.00	5370	20231205	-23.09	3375	20231030	22.37	4865	-15.11	20240125	4035	2.35	20240117	24800	-83.35	20230303	3375	22.37	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
19	20240227	150838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4160	45	2	1.09	354499985	86129	158.74	4115	4180	4075	5340	2885	4115	4115.92	1.36	0	-14659	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	939	5.33	1.26	12	0.38	780.00	3293.00	5370	20231205	-22.53	3375	20231030	23.26	4865	-14.49	20240125	4035	3.10	20240117	24800	-83.23	20230303	3375	23.26	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
20	20240227	140834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4125	10	2	0.24	272163135	66190	121.99	4115	4180	4075	5340	2885	4115	4111.85	1.36	0	-18301	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	931	5.29	1.25	12	0.29	780.00	3293.00	5370	20231205	-23.18	3375	20231030	22.22	4865	-15.21	20240125	4035	2.23	20240117	24800	-83.37	20230303	3375	22.22	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
21	20240227	130756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4125	10	2	0.24	242918580	59095	108.91	4115	4180	4075	5340	2885	4115	4110.65	1.36	0	-19005	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	931	5.29	1.25	12	0.26	780.00	3293.00	5370	20231205	-23.18	3375	20231030	22.22	4865	-15.21	20240125	4035	2.23	20240117	24800	-83.37	20230303	3375	22.22	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
22	20240227	120839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4105	-10	5	-0.24	222374970	54105	99.72	4115	4180	4075	5340	2885	4115	4110.06	1.36	0	-19632	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	927	5.26	1.25	12	0.24	780.00	3293.00	5370	20231205	-23.56	3375	20231030	21.63	4865	-15.62	20240125	4035	1.73	20240117	24800	-83.45	20230303	3375	21.63	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
23	20240227	110837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4130	15	2	0.36	203530315	49521	91.27	4115	4180	4075	5340	2885	4115	4109.98	1.36	0	-18959	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	932	5.29	1.25	12	0.22	780.00	3293.00	5370	20231205	-23.09	3375	20231030	22.37	4865	-15.11	20240125	4035	2.35	20240117	24800	-83.35	20230303	3375	22.37	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
24	20240227	100833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4110	-5	5	-0.12	182536565	44428	81.88	4115	4180	4075	5340	2885	4115	4108.59	1.36	0	-15833	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	928	5.27	1.25	12	0.20	780.00	3293.00	5370	20231205	-23.46	3375	20231030	21.78	4865	-15.52	20240125	4035	1.86	20240117	24800	-83.43	20230303	3375	21.78	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
25	20240227	090837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4180	65	2	1.58	30673680	7416	13.67	4115	4180	4115	5340	2885	4115	4136.15	1.36	0	-3247	4215	4165	4135	4085	4055	4150	4070	23	1225	100	2960	5	1	22576635	944	5.36	1.27	12	0.03	780.00	3293.00	5370	20231205	-22.16	3375	20231030	23.85	4865	-14.08	20240125	4035	3.59	20240117	24800	-83.15	20230303	3375	23.85	20231030	4.92	N	158430	100	22 억		307643	N	N	0	N	00	N
26	20240226	160834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4115	-20	5	-0.48	223937525	54176	38.42	4135	4185	4105	5370	2895	4135	4133.74	1.40	0	-7944	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	929	5.28	1.25	12	0.24	780.00	3293.00	5370	20231205	-23.37	3375	20231030	21.93	4865	-15.42	20240125	4035	1.98	20240117	24800	-83.41	20230303	3375	21.93	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
27	20240226	150828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4115	-20	5	-0.48	196505535	47497	33.68	4135	4185	4105	5370	2895	4135	4137.22	1.40	0	-7666	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	929	5.28	1.25	12	0.21	780.00	3293.00	5370	20231205	-23.37	3375	20231030	21.93	4865	-15.42	20240125	4035	1.98	20240117	24800	-83.41	20230303	3375	21.93	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
28	20240226	140832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4125	-10	5	-0.24	164267050	39664	28.13	4135	4185	4120	5370	2895	4135	4141.46	1.40	0	-6128	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	931	5.29	1.25	12	0.18	780.00	3293.00	5370	20231205	-23.18	3375	20231030	22.22	4865	-15.21	20240125	4035	2.23	20240117	24800	-83.37	20230303	3375	22.22	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
29	20240226	130826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4140	5	2	0.12	126640430	30550	21.67	4135	4185	4125	5370	2895	4135	4145.35	1.40	0	-847	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	935	5.31	1.26	12	0.14	780.00	3293.00	5370	20231205	-22.91	3375	20231030	22.67	4865	-14.90	20240125	4035	2.60	20240117	24800	-83.31	20230303	3375	22.67	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
30	20240226	120825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4145	10	2	0.24	113066900	27266	19.34	4135	4185	4125	5370	2895	4135	4146.81	1.40	0	-200	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	936	5.31	1.26	12	0.12	780.00	3293.00	5370	20231205	-22.81	3375	20231030	22.81	4865	-14.80	20240125	4035	2.73	20240117	24800	-83.29	20230303	3375	22.81	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
31	20240226	110825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4145	10	2	0.24	91328150	22009	15.61	4135	4185	4125	5370	2895	4135	4149.58	1.40	0	83	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	936	5.31	1.26	12	0.10	780.00	3293.00	5370	20231205	-22.81	3375	20231030	22.81	4865	-14.80	20240125	4035	2.73	20240117	24800	-83.29	20230303	3375	22.81	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
32	20240226	100822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4145	10	2	0.24	63389640	15268	10.83	4135	4185	4125	5370	2895	4135	4151.80	1.40	0	2747	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	936	5.31	1.26	12	0.07	780.00	3293.00	5370	20231205	-22.81	3375	20231030	22.81	4865	-14.80	20240125	4035	2.73	20240117	24800	-83.29	20230303	3375	22.81	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
33	20240226	090821	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4130	-5	5	-0.12	12169715	2933	2.08	4135	4185	4125	5370	2895	4135	4149.24	1.40	0	-1646	4301	4217	4171	4087	4041	4195	4065	23	1235	100	2970	5	1	22576635	932	5.29	1.25	12	0.01	780.00	3293.00	5370	20231205	-23.09	3375	20231030	22.37	4865	-15.11	20240125	4035	2.35	20240117	24800	-83.35	20230303	3375	22.37	20231030	4.85	N	158430	100	22 억		315586	N	N	0	N	00	N
34	20240223	160822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4135	-80	5	-1.90	581257720	139957	109.13	4255	4255	4125	5470	2955	4215	4153.12	1.62	0	-53255	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	934	5.30	1.26	12	0.62	780.00	3293.00	5370	20231205	-23.00	3375	20231030	22.52	4865	-15.01	20240125	4035	2.48	20240117	24950	-83.43	20230223	3375	22.52	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
35	20240223	150817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4130	-85	5	-2.02	525923090	126585	98.70	4255	4255	4125	5470	2955	4215	4154.70	1.62	0	-51068	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	932	5.29	1.25	12	0.56	780.00	3293.00	5370	20231205	-23.09	3375	20231030	22.37	4865	-15.11	20240125	4035	2.35	20240117	24950	-83.45	20230223	3375	22.37	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
36	20240223	140817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4155	-60	5	-1.42	447301290	107573	83.88	4255	4255	4135	5470	2955	4215	4158.12	1.62	0	-49022	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	938	5.33	1.26	12	0.48	780.00	3293.00	5370	20231205	-22.63	3375	20231030	23.11	4865	-14.59	20240125	4035	2.97	20240117	24950	-83.35	20230223	3375	23.11	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
37	20240223	130815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4150	-65	5	-1.54	362381545	87062	67.89	4255	4255	4135	5470	2955	4215	4162.34	1.62	0	-43691	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	937	5.32	1.26	12	0.39	780.00	3293.00	5370	20231205	-22.72	3375	20231030	22.96	4865	-14.70	20240125	4035	2.85	20240117	24950	-83.37	20230223	3375	22.96	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
38	20240223	120817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4160	-55	5	-1.30	299334310	71867	56.04	4255	4255	4135	5470	2955	4215	4165.11	1.62	0	-33793	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	939	5.33	1.26	12	0.32	780.00	3293.00	5370	20231205	-22.53	3375	20231030	23.26	4865	-14.49	20240125	4035	3.10	20240117	24950	-83.33	20230223	3375	23.26	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
39	20240223	110810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4165	-50	5	-1.19	268098880	64378	50.20	4255	4255	4135	5470	2955	4215	4164.45	1.62	0	-27282	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	940	5.34	1.26	12	0.29	780.00	3293.00	5370	20231205	-22.44	3375	20231030	23.41	4865	-14.39	20240125	4035	3.22	20240117	24950	-83.31	20230223	3375	23.41	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
40	20240223	100812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4155	-60	5	-1.42	185273065	44429	34.64	4255	4255	4135	5470	2955	4215	4170.09	1.62	0	-26361	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	938	5.33	1.26	12	0.20	780.00	3293.00	5370	20231205	-22.63	3375	20231030	23.11	4865	-14.59	20240125	4035	2.97	20240117	24950	-83.35	20230223	3375	23.11	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
41	20240223	090815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4185	-30	5	-0.71	37430550	8898	6.94	4255	4255	4185	5470	2955	4215	4206.63	1.62	0	-7625	4391	4302	4241	4152	4091	4272	4122	23	1255	100	3030	5	1	22576635	945	5.37	1.27	12	0.04	780.00	3293.00	5370	20231205	-22.07	3375	20231030	24.00	4865	-13.98	20240125	4035	3.72	20240117	24950	-83.23	20230223	3375	24.00	20231030	4.76	N	158430	100	22 억		365699	N	N	0	N	00	N
42	20240222	160805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4215	55	2	1.32	541017555	127683	71.88	4230	4330	4180	5400	2915	4160	4237.19	1.53	0	20482	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	952	5.40	1.28	12	0.57	780.00	3293.00	5370	20231205	-21.51	3375	20231030	24.89	4865	-13.36	20240125	4035	4.46	20240117	25250	-83.31	20230222	3375	24.89	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
43	20240222	150813	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4220	60	2	1.44	512953960	121019	68.13	4230	4330	4180	5400	2915	4160	4238.62	1.53	0	20392	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	953	5.41	1.28	12	0.54	780.00	3293.00	5370	20231205	-21.42	3375	20231030	25.04	4865	-13.26	20240125	4035	4.58	20240117	25250	-83.29	20230222	3375	25.04	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
44	20240222	140810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4220	60	2	1.44	471759665	111240	62.62	4230	4330	4180	5400	2915	4160	4240.92	1.53	0	19855	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	953	5.41	1.28	12	0.49	780.00	3293.00	5370	20231205	-21.42	3375	20231030	25.04	4865	-13.26	20240125	4035	4.58	20240117	25250	-83.29	20230222	3375	25.04	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
45	20240222	130758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4240	80	2	1.92	454893845	107249	60.37	4230	4330	4180	5400	2915	4160	4241.47	1.53	0	20326	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	957	5.44	1.29	12	0.48	780.00	3293.00	5370	20231205	-21.04	3375	20231030	25.63	4865	-12.85	20240125	4035	5.08	20240117	25250	-83.21	20230222	3375	25.63	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
46	20240222	120808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4220	60	2	1.44	388198835	91490	51.50	4230	4330	4180	5400	2915	4160	4243.07	1.53	0	18595	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	953	5.41	1.28	12	0.41	780.00	3293.00	5370	20231205	-21.42	3375	20231030	25.04	4865	-13.26	20240125	4035	4.58	20240117	25250	-83.29	20230222	3375	25.04	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
47	20240222	110805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4240	80	2	1.92	371255760	87479	49.24	4230	4330	4180	5400	2915	4160	4243.94	1.53	0	19111	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	957	5.44	1.29	12	0.39	780.00	3293.00	5370	20231205	-21.04	3375	20231030	25.63	4865	-12.85	20240125	4035	5.08	20240117	25250	-83.21	20230222	3375	25.63	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
48	20240222	100758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4195	35	2	0.84	299846850	70463	39.67	4230	4330	4195	5400	2915	4160	4255.38	1.53	0	11326	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	947	5.38	1.27	12	0.31	780.00	3293.00	5370	20231205	-21.88	3375	20231030	24.30	4865	-13.77	20240125	4035	3.97	20240117	25250	-83.39	20230222	3375	24.30	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
49	20240222	090812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4260	100	2	2.40	162194690	37916	21.34	4230	4330	4220	5400	2915	4160	4277.74	1.53	0	18147	4353	4256	4188	4091	4023	4222	4057	23	1240	100	2990	5	1	22576635	962	5.46	1.29	12	0.17	780.00	3293.00	5370	20231205	-20.67	3375	20231030	26.22	4865	-12.44	20240125	4035	5.58	20240117	25250	-83.13	20230222	3375	26.22	20231030	4.76	N	158430	100	22 억		344941	N	N	0	N	00	N
50	20240221	160805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4160	-125	5	-2.92	742464350	177633	164.80	4285	4285	4120	5570	3000	4285	4179.77	1.61	0	-19597	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	939	5.33	1.26	12	0.79	780.00	3293.00	5370	20231205	-22.53	3375	20231030	23.26	4865	-14.49	20240125	4035	3.10	20240117	25550	-83.72	20230221	3375	23.26	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
51	20240221	150758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4165	-120	5	-2.80	706831465	169088	156.88	4285	4285	4120	5570	3000	4285	4180.26	1.61	0	-17379	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	940	5.34	1.26	12	0.75	780.00	3293.00	5370	20231205	-22.44	3375	20231030	23.41	4865	-14.39	20240125	4035	3.22	20240117	25550	-83.70	20230221	3375	23.41	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
52	20240221	140758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4190	-95	5	-2.22	466656565	111255	103.22	4285	4285	4165	5570	3000	4285	4194.48	1.61	0	-11572	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	946	5.37	1.27	12	0.49	780.00	3293.00	5370	20231205	-21.97	3375	20231030	24.15	4865	-13.87	20240125	4035	3.84	20240117	25550	-83.60	20230221	3375	24.15	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
53	20240221	130757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4170	-115	5	-2.68	407159100	97049	90.04	4285	4285	4165	5570	3000	4285	4195.40	1.61	0	-9283	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	941	5.35	1.27	12	0.43	780.00	3293.00	5370	20231205	-22.35	3375	20231030	23.56	4865	-14.29	20240125	4035	3.35	20240117	25550	-83.68	20230221	3375	23.56	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
54	20240221	120758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4185	-100	5	-2.33	333621525	79435	73.70	4285	4285	4175	5570	3000	4285	4199.93	1.61	0	-4677	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	945	5.37	1.27	12	0.35	780.00	3293.00	5370	20231205	-22.07	3375	20231030	24.00	4865	-13.98	20240125	4035	3.72	20240117	25550	-83.62	20230221	3375	24.00	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
55	20240221	110804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4205	-80	5	-1.87	242389820	57644	53.48	4285	4285	4175	5570	3000	4285	4204.94	1.61	0	-2856	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	949	5.39	1.28	12	0.26	780.00	3293.00	5370	20231205	-21.69	3375	20231030	24.59	4865	-13.57	20240125	4035	4.21	20240117	25550	-83.54	20230221	3375	24.59	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
56	20240221	100758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4200	-85	5	-1.98	172603965	41013	38.05	4285	4285	4175	5570	3000	4285	4208.52	1.61	0	-7517	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	948	5.38	1.28	12	0.18	780.00	3293.00	5370	20231205	-21.79	3375	20231030	24.44	4865	-13.67	20240125	4035	4.09	20240117	25550	-83.56	20230221	3375	24.44	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
57	20240221	090756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4270	-15	5	-0.35	13459390	3179	2.95	4285	4285	4225	5570	3000	4285	4233.84	1.61	0	-201	4385	4335	4295	4245	4205	4330	4240	23	1285	100	3080	5	1	22576635	964	5.47	1.30	12	0.01	780.00	3293.00	5370	20231205	-20.48	3375	20231030	26.52	4865	-12.23	20240125	4035	5.82	20240117	25550	-83.29	20230221	3375	26.52	20231030	4.73	N	158430	100	22 억		364209	N	N	0	N	00	N
58	20240220	160750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4285	5	2	0.12	460129515	107278	88.20	4285	4345	4255	5560	3000	4280	4289.13	1.58	0	7958	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	967	5.49	1.30	12	0.48	780.00	3293.00	5370	20231205	-20.20	3375	20231030	26.96	4865	-11.92	20240125	4035	6.20	20240117	25700	-83.33	20230220	3375	26.96	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
59	20240220	150753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4280	0	3	0.00	445732800	103910	85.44	4285	4345	4255	5560	3000	4280	4289.60	1.58	0	7214	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	966	5.49	1.30	12	0.46	780.00	3293.00	5370	20231205	-20.30	3375	20231030	26.81	4865	-12.02	20240125	4035	6.07	20240117	25700	-83.35	20230220	3375	26.81	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
60	20240220	140749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4270	-10	5	-0.23	419017510	97645	80.28	4285	4345	4255	5560	3000	4280	4291.23	1.58	0	6693	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	964	5.47	1.30	12	0.43	780.00	3293.00	5370	20231205	-20.48	3375	20231030	26.52	4865	-12.23	20240125	4035	5.82	20240117	25700	-83.39	20230220	3375	26.52	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
61	20240220	130753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4285	5	2	0.12	381901930	88955	73.14	4285	4345	4265	5560	3000	4280	4293.20	1.58	0	6758	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	967	5.49	1.30	12	0.39	780.00	3293.00	5370	20231205	-20.20	3375	20231030	26.96	4865	-11.92	20240125	4035	6.20	20240117	25700	-83.33	20230220	3375	26.96	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
62	20240220	120748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4300	20	2	0.47	372843390	86841	71.40	4285	4345	4265	5560	3000	4280	4293.40	1.58	0	6830	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	971	5.51	1.31	12	0.38	780.00	3293.00	5370	20231205	-19.93	3375	20231030	27.41	4865	-11.61	20240125	4035	6.57	20240117	25700	-83.27	20230220	3375	27.41	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
63	20240220	110750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4310	30	2	0.70	171217710	39860	32.77	4285	4330	4265	5560	3000	4280	4295.48	1.58	0	366	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	973	5.53	1.31	12	0.18	780.00	3293.00	5370	20231205	-19.74	3375	20231030	27.70	4865	-11.41	20240125	4035	6.82	20240117	25700	-83.23	20230220	3375	27.70	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
64	20240220	100741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4280	0	3	0.00	58499535	13656	11.23	4285	4310	4265	5560	3000	4280	4283.80	1.58	0	-74	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	966	5.49	1.30	12	0.06	780.00	3293.00	5370	20231205	-20.30	3375	20231030	26.81	4865	-12.02	20240125	4035	6.07	20240117	25700	-83.35	20230220	3375	26.81	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
65	20240220	090757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4305	25	2	0.58	8855200	2065	1.70	4285	4310	4285	5560	3000	4280	4288.23	1.58	0	1318	4433	4356	4278	4201	4123	4317	4162	23	1280	100	3080	5	1	22576635	972	5.52	1.31	12	0.01	780.00	3293.00	5370	20231205	-19.83	3375	20231030	27.56	4865	-11.51	20240125	4035	6.69	20240117	25700	-83.25	20230220	3375	27.56	20231030	4.59	N	158430	100	22 억		356251	N	N	0	N	00	N
66	20240219	160751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4280	-45	5	-1.04	521079165	121620	71.93	4315	4355	4200	5620	3030	4325	4284.49	1.52	0	14343	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	966	5.49	1.30	12	0.54	780.00	3293.00	5370	20231205	-20.30	3375	20231030	26.81	4865	-12.02	20240125	4035	6.07	20240117	25700	-83.35	20230220	3375	26.81	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
67	20240219	150755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4280	-45	5	-1.04	511691275	119426	70.63	4315	4355	4200	5620	3030	4325	4284.59	1.52	0	13565	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	966	5.49	1.30	12	0.53	780.00	3293.00	5370	20231205	-20.30	3375	20231030	26.81	4865	-12.02	20240125	4035	6.07	20240117	25700	-83.35	20230220	3375	26.81	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
68	20240219	140755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	-60	5	-1.39	309686265	71860	42.50	4315	4355	4215	5620	3030	4325	4309.58	1.52	0	3638	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	963	5.47	1.30	12	0.32	780.00	3293.00	5370	20231205	-20.58	3375	20231030	26.37	4865	-12.33	20240125	4035	5.70	20240117	25700	-83.40	20230220	3375	26.37	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
69	20240219	130755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4305	-20	5	-0.46	226726285	52480	31.04	4315	4355	4215	5620	3030	4325	4320.24	1.52	0	4192	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	972	5.52	1.31	12	0.23	780.00	3293.00	5370	20231205	-19.83	3375	20231030	27.56	4865	-11.51	20240125	4035	6.69	20240117	25700	-83.25	20230220	3375	27.56	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
70	20240219	120753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4335	10	2	0.23	207540460	48035	28.41	4315	4355	4215	5620	3030	4325	4320.61	1.52	0	6094	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	979	5.56	1.32	12	0.21	780.00	3293.00	5370	20231205	-19.27	3375	20231030	28.44	4865	-10.89	20240125	4035	7.43	20240117	25700	-83.13	20230220	3375	28.44	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
71	20240219	110752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4340	15	2	0.35	169254925	39196	23.18	4315	4350	4215	5620	3030	4325	4318.17	1.52	0	6035	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	980	5.56	1.32	12	0.17	780.00	3293.00	5370	20231205	-19.18	3375	20231030	28.59	4865	-10.79	20240125	4035	7.56	20240117	25700	-83.11	20230220	3375	28.59	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
72	20240219	100747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4340	15	2	0.35	82053145	19106	11.30	4315	4345	4215	5620	3030	4325	4294.63	1.52	0	1337	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	980	5.56	1.32	12	0.08	780.00	3293.00	5370	20231205	-19.18	3375	20231030	28.59	4865	-10.79	20240125	4035	7.56	20240117	25700	-83.11	20230220	3375	28.59	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
73	20240219	090747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4315	-10	5	-0.23	43351160	10153	6.00	4315	4325	4215	5620	3030	4325	4269.79	1.52	0	1491	4475	4400	4325	4250	4175	4437	4287	23	1295	100	3110	5	1	22576635	974	5.53	1.31	12	0.04	780.00	3293.00	5370	20231205	-19.65	3375	20231030	27.85	4865	-11.31	20240125	4035	6.94	20240117	25700	-83.21	20230220	3375	27.85	20231030	4.50	N	158430	100	22 억		342397	N	N	0	N	00	N
74	20240216	160744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4325	10	2	0.23	721936070	168022	97.87	4315	4400	4250	5600	3025	4315	4296.66	1.60	0	-21415	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	976	5.54	1.31	12	0.74	780.00	3293.00	5420	20230210	-20.20	3375	20231030	28.15	4865	-11.10	20240125	4035	7.19	20240117	25700	-83.17	20230220	3375	28.15	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
75	20240216	150750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4310	-5	5	-0.12	651289605	151642	88.33	4315	4400	4250	5600	3025	4315	4294.92	1.60	0	-30120	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	973	5.53	1.31	12	0.67	780.00	3293.00	5420	20230210	-20.48	3375	20231030	27.70	4865	-11.41	20240125	4035	6.82	20240117	25700	-83.23	20230220	3375	27.70	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
76	20240216	140753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4310	-5	5	-0.12	617831435	143872	83.80	4315	4400	4250	5600	3025	4315	4294.31	1.60	0	-30125	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	973	5.53	1.31	12	0.64	780.00	3293.00	5420	20230210	-20.48	3375	20231030	27.70	4865	-11.41	20240125	4035	6.82	20240117	25700	-83.23	20230220	3375	27.70	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
77	20240216	130744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	-50	5	-1.16	544266705	126726	73.81	4315	4400	4250	5600	3025	4315	4294.83	1.60	0	-29105	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	963	5.47	1.30	12	0.56	780.00	3293.00	5420	20230210	-21.31	3375	20231030	26.37	4865	-12.33	20240125	4035	5.70	20240117	25700	-83.40	20230220	3375	26.37	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
78	20240216	120748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4290	-25	5	-0.58	445637920	103571	60.33	4315	4400	4250	5600	3025	4315	4302.73	1.60	0	-26166	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	969	5.50	1.30	12	0.46	780.00	3293.00	5420	20230210	-20.85	3375	20231030	27.11	4865	-11.82	20240125	4035	6.32	20240117	25700	-83.31	20230220	3375	27.11	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
79	20240216	110756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4310	-5	5	-0.12	417132390	96911	56.45	4315	4400	4250	5600	3025	4315	4304.28	1.60	0	-24404	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	973	5.53	1.31	12	0.43	780.00	3293.00	5420	20230210	-20.48	3375	20231030	27.70	4865	-11.41	20240125	4035	6.82	20240117	25700	-83.23	20230220	3375	27.70	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
80	20240216	100749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4270	-45	5	-1.04	241243790	55859	32.54	4315	4400	4250	5600	3025	4315	4318.80	1.60	0	-23435	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	964	5.47	1.30	12	0.25	780.00	3293.00	5420	20230210	-21.22	3375	20231030	26.52	4865	-12.23	20240125	4035	5.82	20240117	25700	-83.39	20230220	3375	26.52	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
81	20240216	090742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4310	-5	5	-0.12	115667935	26420	15.39	4315	4400	4285	5600	3025	4315	4378.04	1.60	0	-22399	4411	4362	4286	4237	4161	4387	4262	23	1285	100	3100	5	1	22576635	973	5.53	1.31	12	0.12	780.00	3293.00	5420	20230210	-20.48	3375	20231030	27.70	4865	-11.41	20240125	4035	6.82	20240117	25700	-83.23	20230220	3375	27.70	20231030	4.53	N	158430	100	22 억		362112	N	N	0	N	00	N
82	20240215	160742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4315	90	2	2.13	733844545	171071	136.64	4240	4335	4210	5490	2960	4225	4289.69	1.54	0	14790	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	974	5.53	1.31	12	0.76	780.00	3293.00	5450	20230209	-20.83	3375	20231030	27.85	4865	-11.31	20240125	4035	6.94	20240117	26000	-83.40	20230215	3375	27.85	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
83	20240215	150747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4310	85	2	2.01	683259140	159342	127.28	4240	4335	4210	5490	2960	4225	4288.00	1.54	0	16254	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	973	5.53	1.31	12	0.71	780.00	3293.00	5450	20230209	-20.92	3375	20231030	27.70	4865	-11.41	20240125	4035	6.82	20240117	26000	-83.42	20230215	3375	27.70	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
84	20240215	140743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4305	80	2	1.89	644281340	150275	120.03	4240	4335	4210	5490	2960	4225	4287.35	1.54	0	18914	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	972	5.52	1.31	12	0.67	780.00	3293.00	5450	20230209	-21.01	3375	20231030	27.56	4865	-11.51	20240125	4035	6.69	20240117	26000	-83.44	20230215	3375	27.56	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
85	20240215	130730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4280	55	2	1.30	443319640	103661	82.80	4240	4330	4210	5490	2960	4225	4276.63	1.54	0	7118	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	966	5.49	1.30	12	0.46	780.00	3293.00	5450	20230209	-21.47	3375	20231030	26.81	4865	-12.02	20240125	4035	6.07	20240117	26000	-83.54	20230215	3375	26.81	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
86	20240215	120742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4300	75	2	1.78	362667100	84867	67.79	4240	4330	4210	5490	2960	4225	4273.36	1.54	0	8660	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	971	5.51	1.31	12	0.38	780.00	3293.00	5450	20230209	-21.10	3375	20231030	27.41	4865	-11.61	20240125	4035	6.57	20240117	26000	-83.46	20230215	3375	27.41	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
87	20240215	110738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4320	95	2	2.25	315786150	73972	59.09	4240	4330	4210	5490	2960	4225	4269.00	1.54	0	10754	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	975	5.54	1.31	12	0.33	780.00	3293.00	5450	20230209	-20.73	3375	20231030	28.00	4865	-11.20	20240125	4035	7.06	20240117	26000	-83.38	20230215	3375	28.00	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
88	20240215	100737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4230	5	2	0.12	97855145	23105	18.46	4240	4275	4210	5490	2960	4225	4235.24	1.54	0	-2292	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	955	5.42	1.28	12	0.10	780.00	3293.00	5450	20230209	-22.39	3375	20231030	25.33	4865	-13.05	20240125	4035	4.83	20240117	26000	-83.73	20230215	3375	25.33	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
89	20240215	090739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4235	10	2	0.24	20884080	4926	3.93	4240	4260	4230	5490	2960	4225	4239.56	1.54	0	-3978	4301	4262	4196	4157	4091	4282	4177	23	1265	100	3040	5	1	22576635	956	5.43	1.29	12	0.02	780.00	3293.00	5450	20230209	-22.29	3375	20231030	25.48	4865	-12.95	20240125	4035	4.96	20240117	26000	-83.71	20230215	3375	25.48	20231030	4.56	N	158430	100	22 억		347125	N	N	0	N	00	N
90	20240214	160734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4225	5	2	0.12	521951680	124454	146.37	4130	4235	4130	5480	2955	4220	4193.93	1.38	0	35463	4290	4255	4200	4165	4110	4272	4182	23	1260	100	3030	5	1	22576635	954	5.42	1.28	12	0.55	780.00	3293.00	5490	20230208	-23.04	3375	20231030	25.19	4865	-13.16	20240125	4035	4.71	20240117	26000	-83.75	20230214	3375	25.19	20231030	4.59	N	158430	100	22 억		311953	N	N	0	N	00	N
91	20240214	150736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4215	-5	5	-0.12	486175575	115976	136.40	4130	4235	4130	5480	2955	4220	4192.04	1.38	0	32971	4290	4255	4200	4165	4110	4272	4182	23	1260	100	3030	5	1	22576635	952	5.40	1.28	12	0.51	780.00	3293.00	5490	20230208	-23.22	3375	20231030	24.89	4865	-13.36	20240125	4035	4.46	20240117	26000	-83.79	20230214	3375	24.89	20231030	4.59	N	158430	100	22 억		311953	N	N	0	N	00	N
92	20240214	140732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4205	-15	5	-0.36	405182785	96769	113.81	4130	4235	4130	5480	2955	4220	4187.11	1.38	0	24472	4290	4255	4200	4165	4110	4272	4182	23	1260	100	3030	5	1	22576635	949	5.39	1.28	12	0.43	780.00	3293.00	5490	20230208	-23.41	3375	20231030	24.59	4865	-13.57	20240125	4035	4.21	20240117	26000	-83.83	20230214	3375	24.59	20231030	4.59	N	158430	100	22 억		311953	N	N	0	N	00	N
93	20240214	130734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4205	-15	5	-0.36	286575220	68573	80.65	4130	4235	4130	5480	2955	4220	4179.13	1.38	0	7358	4290	4255	4200	4165	4110	4272	4182	23	1260	100	3030	5	1	22576635	949	5.39	1.28	12	0.30	780.00	3293.00	5490	20230208	-23.41	3375	20231030	24.59	4865	-13.57	20240125	4035	4.21	20240117	26000	-83.83	20230214	3375	24.59	20231030	4.59	N	158430	100	22 억		311953	N	N	0	N	00	N
94	20240214	120728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4195	-25	5	-0.59	212259005	50920	59.89	4130	4220	4130	5480	2955	4220	4168.48	1.38	0	5110	4290	4255	4200	4165	4110	4272	4182	23	1260	100	3030	5	1	22576635	947	5.38	1.27	12	0.23	780.00	3293.00	5490	20230208	-23.59	3375	20231030	24.30	4865	-13.77	20240125	4035	3.97	20240117	26000	-83.87	20230214	3375	24.30	20231030	4.59	N	158430	100	22 억		311953	N	N	0	N	00	N
95	20240214	110734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4180	-40	5	-0.95	149198440	35834	42.15	4130	4200	4130	5480	2955	4220	4163.60	1.38	0	163	4290	4255	4200	4165	4110	4272	4182	23	1260	100	3030	5	1	22576635	944	5.36	1.27	12	0.16	780.00	3293.00	5490	20230208	-23.86	3375	20231030	23.85	4865	-14.08	20240125	4035	3.59	20240117	26000	-83.92	20230214	3375	23.85	20231030	4.59	N	158430	100	22 억		311953	N	N	0	N	00	N
96	20240214	090725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4180	-40	5	-0.95	13927160	3362	3.95	4130	4200	4130	5480	2955	4220	4142.52	1.38	0	47	4290	4255	4200	4165	4110	4272	4182	23	1260	100	3030	5	1	22576635	944	5.36	1.27	12	0.01	780.00	3293.00	5490	20230208	-23.86	3375	20231030	23.85	4865	-14.08	20240125	4035	3.59	20240117	26000	-83.92	20230214	3375	23.85	20231030	4.59	N	158430	100	22 억		311953	N	N	0	N	00	N
97	20240213	160725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4220	110	2	2.68	357378310	84974	121.55	4155	4235	4145	5340	2880	4110	4205.74	1.30	0	18066	4213	4161	4133	4081	4053	4147	4067	23	1230	100	2950	5	1	22576635	953	5.41	1.28	12	0.38	780.00	3293.00	5490	20230208	-23.13	3375	20231030	25.04	4865	-13.26	20240125	4035	4.58	20240117	26300	-83.95	20230213	3375	25.04	20231030	4.51	N	158430	100	22 억		293887	N	N	0	N	00	N
98	20240213	150723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4215	105	2	2.55	266059665	63215	90.42	4155	4235	4145	5340	2880	4110	4208.81	1.30	0	14106	4213	4161	4133	4081	4053	4147	4067	23	1230	100	2950	5	1	22576635	952	5.40	1.28	12	0.28	780.00	3293.00	5490	20230208	-23.22	3375	20231030	24.89	4865	-13.36	20240125	4035	4.46	20240117	26300	-83.97	20230213	3375	24.89	20231030	4.51	N	158430	100	22 억		293887	N	N	0	N	00	N
99	20240213	140731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4230	120	2	2.92	230289580	54748	78.31	4155	4230	4145	5340	2880	4110	4206.36	1.30	0	15278	4213	4161	4133	4081	4053	4147	4067	23	1230	100	2950	5	1	22576635	955	5.42	1.28	12	0.24	780.00	3293.00	5490	20230208	-22.95	3375	20231030	25.33	4865	-13.05	20240125	4035	4.83	20240117	26300	-83.92	20230213	3375	25.33	20231030	4.51	N	158430	100	22 억		293887	N	N	0	N	00	N
100	20240213	130722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4225	115	2	2.80	207730315	49409	70.68	4155	4230	4145	5340	2880	4110	4204.30	1.30	0	14737	4213	4161	4133	4081	4053	4147	4067	23	1230	100	2950	5	1	22576635	954	5.42	1.28	12	0.22	780.00	3293.00	5490	20230208	-23.04	3375	20231030	25.19	4865	-13.16	20240125	4035	4.71	20240117	26300	-83.94	20230213	3375	25.19	20231030	4.51	N	158430	100	22 억		293887	N	N	0	N	00	N
101	20240213	120731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4225	115	2	2.80	172529120	41067	58.74	4155	4230	4145	5340	2880	4110	4201.16	1.30	0	15109	4213	4161	4133	4081	4053	4147	4067	23	1230	100	2950	5	1	22576635	954	5.42	1.28	12	0.18	780.00	3293.00	5490	20230208	-23.04	3375	20231030	25.19	4865	-13.16	20240125	4035	4.71	20240117	26300	-83.94	20230213	3375	25.19	20231030	4.51	N	158430	100	22 억		293887	N	N	0	N	00	N
102	20240213	110739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4225	115	2	2.80	150546705	35850	51.28	4155	4230	4145	5340	2880	4110	4199.35	1.30	0	12549	4213	4161	4133	4081	4053	4147	4067	23	1230	100	2950	5	1	22576635	954	5.42	1.28	12	0.16	780.00	3293.00	5490	20230208	-23.04	3375	20231030	25.19	4865	-13.16	20240125	4035	4.71	20240117	26300	-83.94	20230213	3375	25.19	20231030	4.51	N	158430	100	22 억		293887	N	N	0	N	00	N
103	20240213	100617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4195	85	2	2.07	110780110	26433	37.81	4155	4230	4145	5340	2880	4110	4190.98	1.30	0	13662	4213	4161	4133	4081	4053	4147	4067	23	1230	100	2950	5	1	22576635	947	5.38	1.27	12	0.12	780.00	3293.00	5490	20230208	-23.59	3375	20231030	24.30	4865	-13.77	20240125	4035	3.97	20240117	26300	-84.05	20230213	3375	24.30	20231030	4.51	N	158430	100	22 억		293887	N	N	0	N	00	N