KissMeData/356680/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	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-190	5	-3.08	2924314090	489296	71.14	6160	6160	5860	8000	4320	6160	5975.59	0.71	0	-86325	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1704	34.31	6.96	12	1.71	174.00	858.00	8310	20231212	-28.16	2700	20230428	121.11	7020	-14.96	20240109	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
3	20240229	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-270	5	-4.38	2536863120	423766	61.61	6160	6160	5860	8000	4320	6160	5985.38	0.71	0	-62059	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1681	33.85	6.86	12	1.48	174.00	858.00	8310	20231212	-29.12	2700	20230428	118.15	7020	-16.10	20240109	5400	9.07	20240201	8310	-29.12	20231212	2700	118.15	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
4	20240229	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-300	5	-4.87	2047902040	340624	49.52	6160	6160	5860	8000	4320	6160	6011.05	0.71	0	-50379	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1673	33.68	6.83	12	1.19	174.00	858.00	8310	20231212	-29.48	2700	20230428	117.04	7020	-16.52	20240109	5400	8.52	20240201	8310	-29.48	20231212	2700	117.04	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
5	20240229	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-140	5	-2.27	1304967720	215734	31.36	6160	6160	6010	8000	4320	6160	6047.59	0.71	0	-26709	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1718	34.60	7.02	12	0.76	174.00	858.00	8310	20231212	-27.56	2700	20230428	122.96	7020	-14.25	20240109	5400	11.48	20240201	8310	-27.56	20231212	2700	122.96	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
6	20240229	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-100	5	-1.62	1133484990	187282	27.23	6160	6160	6010	8000	4320	6160	6050.75	0.71	0	-11746	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1730	34.83	7.06	12	0.66	174.00	858.00	8310	20231212	-27.08	2700	20230428	124.44	7020	-13.68	20240109	5400	12.22	20240201	8310	-27.08	20231212	2700	124.44	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
7	20240229	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-110	5	-1.79	1058472540	174882	25.43	6160	6160	6010	8000	4320	6160	6050.84	0.71	0	-14145	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1727	34.77	7.05	12	0.61	174.00	858.00	8310	20231212	-27.20	2700	20230428	124.07	7020	-13.82	20240109	5400	12.04	20240201	8310	-27.20	20231212	2700	124.07	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
8	20240229	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-110	5	-1.79	737443060	121745	17.70	6160	6160	6010	8000	4320	6160	6054.99	0.71	0	-13818	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1727	34.77	7.05	12	0.43	174.00	858.00	8310	20231212	-27.20	2700	20230428	124.07	7020	-13.82	20240109	5400	12.04	20240201	8310	-27.20	20231212	2700	124.07	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
9	20240229	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-130	5	-2.11	371551700	61272	8.91	6160	6160	6020	8000	4320	6160	6059.64	0.71	0	-12862	6520	6340	6200	6020	5880	6270	5950	29	1840	100	3810	10	1	28543492	1721	34.66	7.03	12	0.21	174.00	858.00	8310	20231212	-27.44	2700	20230428	123.33	7020	-14.10	20240109	5400	11.67	20240201	8310	-27.44	20231212	2700	123.33	20230428	3.10	N	356680	100	28 억		201625	N	N	0	N	00	N
10	20240228	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	60	2	0.98	4244991120	681142	201.82	6200	6380	6060	7930	4270	6100	6232.56	0.65	0	17707	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1758	35.40	7.18	12	2.39	174.00	858.00	8310	20231212	-25.87	2700	20230428	128.15	7020	-12.25	20240109	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
11	20240228	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-20	5	-0.33	4069931290	652635	193.37	6200	6380	6060	7930	4270	6100	6236.20	0.65	0	24105	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1735	34.94	7.09	12	2.29	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
12	20240228	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	50	2	0.82	3635839440	581409	172.27	6200	6380	6060	7930	4270	6100	6253.56	0.65	0	21851	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1755	35.34	7.17	12	2.04	174.00	858.00	8310	20231212	-25.99	2700	20230428	127.78	7020	-12.39	20240109	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
13	20240228	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	30	2	0.49	3320835620	530060	157.06	6200	6380	6060	7930	4270	6100	6265.10	0.65	0	28655	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1750	35.23	7.14	12	1.86	174.00	858.00	8310	20231212	-26.23	2700	20230428	127.04	7020	-12.68	20240109	5400	13.52	20240201	8310	-26.23	20231212	2700	127.04	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
14	20240228	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	30	2	0.49	2995794330	476869	141.30	6200	6380	6060	7930	4270	6100	6282.31	0.65	0	41926	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1750	35.23	7.14	12	1.67	174.00	858.00	8310	20231212	-26.23	2700	20230428	127.04	7020	-12.68	20240109	5400	13.52	20240201	8310	-26.23	20231212	2700	127.04	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
15	20240228	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	120	2	1.97	2492403460	395238	117.11	6200	6380	6180	7930	4270	6100	6306.21	0.65	0	50655	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1775	35.75	7.25	12	1.38	174.00	858.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
16	20240228	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	210	2	3.44	1603056910	254354	75.36	6200	6360	6180	7930	4270	6100	6302.66	0.65	0	36737	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1801	36.26	7.35	12	0.89	174.00	858.00	8310	20231212	-24.07	2700	20230428	133.70	7020	-10.11	20240109	5400	16.85	20240201	8310	-24.07	20231212	2700	133.70	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
17	20240228	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	210	2	3.44	807075460	128298	38.01	6200	6360	6180	7930	4270	6100	6291.00	0.65	0	22481	6306	6202	6116	6012	5926	6160	5970	29	1830	100	3780	10	1	28543492	1801	36.26	7.35	12	0.45	174.00	858.00	8310	20231212	-24.07	2700	20230428	133.70	7020	-10.11	20240109	5400	16.85	20240201	8310	-24.07	20231212	2700	133.70	20230428	3.12	N	356680	100	28 억		186267	N	N	0	N	00	N
18	20240227	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-120	5	-1.93	2027605720	331641	110.62	6200	6220	6030	8080	4360	6220	6113.86	0.46	0	54860	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1741	35.06	7.11	12	1.16	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	7020	-13.11	20240109	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
19	20240227	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-110	5	-1.77	1876210760	306748	102.31	6200	6220	6030	8080	4360	6220	6116.46	0.46	0	53247	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1744	35.11	7.12	12	1.07	174.00	858.00	8310	20231212	-26.47	2700	20230428	126.30	7020	-12.96	20240109	5400	13.15	20240201	8310	-26.47	20231212	2700	126.30	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
20	20240227	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-70	5	-1.13	1579102360	258035	86.07	6200	6220	6030	8080	4360	6220	6119.72	0.46	0	53720	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1755	35.34	7.17	12	0.90	174.00	858.00	8310	20231212	-25.99	2700	20230428	127.78	7020	-12.39	20240109	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
21	20240227	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-30	5	-0.48	1446617260	236522	78.89	6200	6220	6030	8080	4360	6220	6116.21	0.46	0	51633	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1767	35.57	7.21	12	0.83	174.00	858.00	8310	20231212	-25.51	2700	20230428	129.26	7020	-11.82	20240109	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
22	20240227	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-110	5	-1.77	1158169080	189520	63.21	6200	6220	6030	8080	4360	6220	6111.07	0.46	0	28996	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1744	35.11	7.12	12	0.66	174.00	858.00	8310	20231212	-26.47	2700	20230428	126.30	7020	-12.96	20240109	5400	13.15	20240201	8310	-26.47	20231212	2700	126.30	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
23	20240227	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-100	5	-1.61	988451550	161715	53.94	6200	6220	6030	8080	4360	6220	6112.31	0.46	0	21464	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1747	35.17	7.13	12	0.57	174.00	858.00	8310	20231212	-26.35	2700	20230428	126.67	7020	-12.82	20240109	5400	13.33	20240201	8310	-26.35	20231212	2700	126.67	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
24	20240227	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-90	5	-1.45	712877430	116624	38.90	6200	6220	6030	8080	4360	6220	6112.61	0.46	0	7546	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1750	35.23	7.14	12	0.41	174.00	858.00	8310	20231212	-26.23	2700	20230428	127.04	7020	-12.68	20240109	5400	13.52	20240201	8310	-26.23	20231212	2700	127.04	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
25	20240227	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	0	3	0.00	126040640	20386	6.80	6200	6220	6160	8080	4360	6220	6182.71	0.46	0	1942	6393	6306	6213	6126	6033	6260	6080	29	1860	100	3850	10	1	28543492	1775	35.75	7.25	12	0.07	174.00	858.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.02	N	356680	100	28 억		132603	N	N	0	N	00	N
26	20240226	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-80	5	-1.27	1848464530	297895	31.79	6300	6300	6120	8190	4410	6300	6204.58	0.43	0	8465	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1775	35.75	7.25	12	1.04	174.00	858.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
27	20240226	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-130	5	-2.06	1709733360	275490	29.40	6300	6300	6120	8190	4410	6300	6205.61	0.43	0	3813	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1761	35.46	7.19	12	0.97	174.00	858.00	8310	20231212	-25.75	2700	20230428	128.52	7020	-12.11	20240109	5400	14.26	20240201	8310	-25.75	20231212	2700	128.52	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
28	20240226	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-100	5	-1.59	1298018720	208730	22.28	6300	6300	6160	8190	4410	6300	6218.03	0.43	0	4313	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1770	35.63	7.23	12	0.73	174.00	858.00	8310	20231212	-25.39	2700	20230428	129.63	7020	-11.68	20240109	5400	14.81	20240201	8310	-25.39	20231212	2700	129.63	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
29	20240226	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-110	5	-1.75	1194440700	192019	20.49	6300	6300	6160	8190	4410	6300	6219.77	0.43	0	3608	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1767	35.57	7.21	12	0.67	174.00	858.00	8310	20231212	-25.51	2700	20230428	129.26	7020	-11.82	20240109	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
30	20240226	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-60	5	-0.95	1009616590	162340	17.32	6300	6300	6160	8190	4410	6300	6218.35	0.43	0	8877	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1781	35.86	7.27	12	0.57	174.00	858.00	8310	20231212	-24.91	2700	20230428	131.11	7020	-11.11	20240109	5400	15.56	20240201	8310	-24.91	20231212	2700	131.11	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
31	20240226	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-70	5	-1.11	880711080	141615	15.11	6300	6300	6160	8190	4410	6300	6218.14	0.43	0	10573	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1778	35.80	7.26	12	0.50	174.00	858.00	8310	20231212	-25.03	2700	20230428	130.74	7020	-11.25	20240109	5400	15.37	20240201	8310	-25.03	20231212	2700	130.74	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
32	20240226	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-80	5	-1.27	637747300	102676	10.96	6300	6300	6160	8190	4410	6300	6209.87	0.43	0	7048	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1775	35.75	7.25	12	0.36	174.00	858.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
33	20240226	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-110	5	-1.75	236129580	37959	4.05	6300	6300	6160	8190	4410	6300	6217.19	0.43	0	-8143	6800	6550	6400	6150	6000	6475	6075	29	1890	100	3900	10	1	28543492	1767	35.57	7.21	12	0.13	174.00	858.00	8310	20231212	-25.51	2700	20230428	129.26	7020	-11.82	20240109	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.08	N	356680	100	28 억		124138	N	N	0	N	00	N
34	20240223	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-140	5	-2.17	5975305220	928766	73.46	6370	6650	6250	8370	4510	6440	6433.63	0.70	0	-77981	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1798	36.21	7.34	12	3.25	174.00	858.00	8310	20231212	-24.19	2700	20230428	133.33	7020	-10.26	20240109	5400	16.67	20240201	8310	-24.19	20231212	2700	133.33	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
35	20240223	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-140	5	-2.17	5809163530	902354	71.37	6370	6650	6250	8370	4510	6440	6437.79	0.70	0	-77819	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1798	36.21	7.34	12	3.16	174.00	858.00	8310	20231212	-24.19	2700	20230428	133.33	7020	-10.26	20240109	5400	16.67	20240201	8310	-24.19	20231212	2700	133.33	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
36	20240223	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-150	5	-2.33	5408475680	838619	66.33	6370	6650	6250	8370	4510	6440	6449.26	0.70	0	-75641	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1795	36.15	7.33	12	2.94	174.00	858.00	8310	20231212	-24.31	2700	20230428	132.96	7020	-10.40	20240109	5400	16.48	20240201	8310	-24.31	20231212	2700	132.96	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
37	20240223	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-120	5	-1.86	5139241540	795798	62.94	6370	6650	6270	8370	4510	6440	6457.97	0.70	0	-80663	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1804	36.32	7.37	12	2.79	174.00	858.00	8310	20231212	-23.95	2700	20230428	134.07	7020	-9.97	20240109	5400	17.04	20240201	8310	-23.95	20231212	2700	134.07	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
38	20240223	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-70	5	-1.09	4557659740	703875	55.67	6370	6650	6340	8370	4510	6440	6475.10	0.70	0	-81870	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1818	36.61	7.42	12	2.47	174.00	858.00	8310	20231212	-23.35	2700	20230428	135.93	7020	-9.26	20240109	5400	17.96	20240201	8310	-23.35	20231212	2700	135.93	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
39	20240223	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	10	2	0.16	4215155310	650363	51.44	6370	6650	6340	8370	4510	6440	6481.23	0.70	0	-86920	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1841	37.07	7.52	12	2.28	174.00	858.00	8310	20231212	-22.38	2700	20230428	138.89	7020	-8.12	20240109	5400	19.44	20240201	8310	-22.38	20231212	2700	138.89	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
40	20240223	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	40	2	0.62	3744610650	577374	45.66	6370	6650	6340	8370	4510	6440	6485.59	0.70	0	-79429	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1850	37.24	7.55	12	2.02	174.00	858.00	8310	20231212	-22.02	2700	20230428	140.00	7020	-7.69	20240109	5400	20.00	20240201	8310	-22.02	20231212	2700	140.00	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
41	20240223	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-90	5	-1.40	679037300	106267	8.40	6370	6470	6340	8370	4510	6440	6389.92	0.70	0	-13874	6706	6572	6346	6212	5986	6640	6280	29	1930	100	3990	10	1	28543492	1813	36.49	7.40	12	0.37	174.00	858.00	8310	20231212	-23.59	2700	20230428	135.19	7020	-9.54	20240109	5400	17.59	20240201	8310	-23.59	20231212	2700	135.19	20230428	3.12	N	356680	100	28 억		199897	N	N	0	N	00	N
42	20240222	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	340	2	5.57	7957122520	1252055	322.71	6220	6480	6120	7930	4270	6100	6354.75	0.39	0	90065	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1838	37.01	7.51	12	4.39	174.00	858.00	8310	20231212	-22.50	2700	20230428	138.52	7020	-8.26	20240109	5400	19.26	20240201	8310	-22.50	20231212	2700	138.52	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
43	20240222	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	300	2	4.92	7578037350	1193066	307.51	6220	6480	6120	7930	4270	6100	6351.73	0.39	0	88937	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1827	36.78	7.46	12	4.18	174.00	858.00	8310	20231212	-22.98	2700	20230428	137.04	7020	-8.83	20240109	5400	18.52	20240201	8310	-22.98	20231212	2700	137.04	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
44	20240222	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	270	2	4.43	6971306250	1098119	283.04	6220	6480	6120	7930	4270	6100	6348.41	0.39	0	85981	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1818	36.61	7.42	12	3.85	174.00	858.00	8310	20231212	-23.35	2700	20230428	135.93	7020	-9.26	20240109	5400	17.96	20240201	8310	-23.35	20231212	2700	135.93	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
45	20240222	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	290	2	4.75	6277747690	989845	255.13	6220	6480	6120	7930	4270	6100	6342.15	0.39	0	94515	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1824	36.72	7.45	12	3.47	174.00	858.00	8310	20231212	-23.10	2700	20230428	136.67	7020	-8.97	20240109	5400	18.33	20240201	8310	-23.10	20231212	2700	136.67	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
46	20240222	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	310	2	5.08	5093901110	805117	207.52	6220	6450	6120	7930	4270	6100	6326.91	0.39	0	61476	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1830	36.84	7.47	12	2.82	174.00	858.00	8310	20231212	-22.86	2700	20230428	137.41	7020	-8.69	20240109	5400	18.70	20240201	8310	-22.86	20231212	2700	137.41	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
47	20240222	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	290	2	4.75	4432590470	701607	180.84	6220	6450	6120	7930	4270	6100	6317.77	0.39	0	58557	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1824	36.72	7.45	12	2.46	174.00	858.00	8310	20231212	-23.10	2700	20230428	136.67	7020	-8.97	20240109	5400	18.33	20240201	8310	-23.10	20231212	2700	136.67	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
48	20240222	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	170	2	2.79	1836092410	294370	75.87	6220	6340	6120	7930	4270	6100	6237.36	0.39	0	17520	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1790	36.03	7.31	12	1.03	174.00	858.00	8310	20231212	-24.55	2700	20230428	132.22	7020	-10.68	20240109	5400	16.11	20240201	8310	-24.55	20231212	2700	132.22	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
49	20240222	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	200	2	3.28	463114080	74365	19.17	6220	6310	6120	7930	4270	6100	6227.58	0.39	0	5498	6440	6270	6180	6010	5920	6225	5965	29	1830	100	3780	10	1	28543492	1798	36.21	7.34	12	0.26	174.00	858.00	8310	20231212	-24.19	2700	20230428	133.33	7020	-10.26	20240109	5400	16.67	20240201	8310	-24.19	20231212	2700	133.33	20230428	3.10	N	356680	100	28 억		111965	N	N	0	N	00	N
50	20240221	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-170	5	-2.71	2349411130	380945	65.99	6220	6350	6090	8150	4390	6270	6167.60	0.43	0	-10658	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1741	35.06	7.11	12	1.33	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	7020	-13.11	20240109	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
51	20240221	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-130	5	-2.07	2163842400	350560	60.72	6220	6350	6090	8150	4390	6270	6172.53	0.43	0	-15863	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1753	35.29	7.16	12	1.23	174.00	858.00	8310	20231212	-26.11	2700	20230428	127.41	7020	-12.54	20240109	5400	13.70	20240201	8310	-26.11	20231212	2700	127.41	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
52	20240221	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-60	5	-0.96	1630794700	263695	45.68	6220	6350	6120	8150	4390	6270	6184.40	0.43	0	-11511	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1773	35.69	7.24	12	0.92	174.00	858.00	8310	20231212	-25.27	2700	20230428	130.00	7020	-11.54	20240109	5400	15.00	20240201	8310	-25.27	20231212	2700	130.00	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
53	20240221	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-110	5	-1.75	1470591720	237831	41.20	6220	6350	6120	8150	4390	6270	6183.35	0.43	0	-13033	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1758	35.40	7.18	12	0.83	174.00	858.00	8310	20231212	-25.87	2700	20230428	128.15	7020	-12.25	20240109	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
54	20240221	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-110	5	-1.75	1295008600	209328	36.26	6220	6350	6120	8150	4390	6270	6186.50	0.43	0	-13370	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1758	35.40	7.18	12	0.73	174.00	858.00	8310	20231212	-25.87	2700	20230428	128.15	7020	-12.25	20240109	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
55	20240221	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-110	5	-1.75	1100229250	177617	30.77	6220	6350	6130	8150	4390	6270	6194.39	0.43	0	-11661	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1758	35.40	7.18	12	0.62	174.00	858.00	8310	20231212	-25.87	2700	20230428	128.15	7020	-12.25	20240109	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
56	20240221	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-120	5	-1.91	738274570	118747	20.57	6220	6350	6140	8150	4390	6270	6217.21	0.43	0	-1225	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1755	35.34	7.17	12	0.42	174.00	858.00	8310	20231212	-25.99	2700	20230428	127.78	7020	-12.39	20240109	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
57	20240221	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-20	5	-0.32	286343580	45795	7.93	6220	6350	6150	8150	4390	6270	6252.73	0.43	0	-4708	6530	6400	6250	6120	5970	6325	6045	29	1880	100	3880	10	1	28543492	1784	35.92	7.28	12	0.16	174.00	858.00	8310	20231212	-24.79	2700	20230428	131.48	7020	-10.97	20240109	5400	15.74	20240201	8310	-24.79	20231212	2700	131.48	20230428	3.10	N	356680	100	28 억		122623	N	N	0	N	00	N
58	20240220	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-140	5	-2.18	3545184990	571805	60.81	6310	6380	6100	8330	4490	6410	6199.84	0.76	0	-93143	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1787	36.03	7.31	12	2.01	174.00	858.00	8310	20231212	-24.55	2700	20230428	132.22	7020	-10.68	20240109	5400	16.11	20240201	8310	-24.55	20231212	2700	132.22	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
59	20240220	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-180	5	-2.81	3356688840	541674	57.61	6310	6380	6100	8330	4490	6410	6196.81	0.76	0	-86579	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1775	35.80	7.26	12	1.90	174.00	858.00	8310	20231212	-25.03	2700	20230428	130.74	7020	-11.25	20240109	5400	15.37	20240201	8310	-25.03	20231212	2700	130.74	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
60	20240220	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-210	5	-3.28	2978098470	480687	51.12	6310	6380	6100	8330	4490	6410	6195.43	0.76	0	-89101	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1767	35.63	7.23	12	1.69	174.00	858.00	8310	20231212	-25.39	2700	20230428	129.63	7020	-11.68	20240109	5400	14.81	20240201	8310	-25.39	20231212	2700	129.63	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
61	20240220	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-270	5	-4.21	2713793760	437851	46.57	6310	6380	6100	8330	4490	6410	6197.90	0.76	0	-82104	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1750	35.29	7.16	12	1.54	174.00	858.00	8310	20231212	-26.11	2700	20230428	127.41	7020	-12.54	20240109	5400	13.70	20240201	8310	-26.11	20231212	2700	127.41	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
62	20240220	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-270	5	-4.21	2339784180	376776	40.07	6310	6380	6120	8330	4490	6410	6209.92	0.76	0	-61603	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1750	35.29	7.16	12	1.32	174.00	858.00	8310	20231212	-26.11	2700	20230428	127.41	7020	-12.54	20240109	5400	13.70	20240201	8310	-26.11	20231212	2700	127.41	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
63	20240220	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-260	5	-4.06	2085508080	335384	35.67	6310	6380	6120	8330	4490	6410	6218.17	0.76	0	-55238	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1752	35.34	7.17	12	1.18	174.00	858.00	8310	20231212	-25.99	2700	20230428	127.78	7020	-12.39	20240109	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
64	20240220	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-240	5	-3.74	1602233990	256895	27.32	6310	6380	6150	8330	4490	6410	6236.81	0.76	0	-28908	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1758	35.46	7.19	12	0.90	174.00	858.00	8310	20231212	-25.75	2700	20230428	128.52	7020	-12.11	20240109	5400	14.26	20240201	8310	-25.75	20231212	2700	128.52	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
65	20240220	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-150	5	-2.34	543724170	86308	9.18	6310	6380	6240	8330	4490	6410	6299.59	0.76	0	-2220	6636	6522	6296	6182	5956	6580	6240	28	1920	100	3970	10	1	28493492	1784	35.98	7.30	12	0.30	174.00	858.00	8310	20231212	-24.67	2700	20230428	131.85	7020	-10.83	20240109	5400	15.93	20240201	8310	-24.67	20231212	2700	131.85	20230428	3.07	N	356680	100	28 억		215364	N	N	0	N	00	N
66	20240219	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	370	2	6.13	5742475350	919271	153.20	6190	6410	6070	7850	4230	6040	6244.96	0.63	0	35866	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1826	36.84	7.47	12	3.23	174.00	858.00	8310	20231212	-22.86	2700	20230428	137.41	7020	-8.69	20240109	5400	18.70	20240201	8310	-22.86	20231212	2700	137.41	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
67	20240219	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	310	2	5.13	4591729330	738578	123.08	6190	6350	6070	7850	4230	6040	6217.01	0.63	0	70052	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1809	36.49	7.40	12	2.59	174.00	858.00	8310	20231212	-23.59	2700	20230428	135.19	7020	-9.54	20240109	5400	17.59	20240201	8310	-23.59	20231212	2700	135.19	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
68	20240219	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	150	2	2.48	3833918460	617632	102.93	6190	6320	6070	7850	4230	6040	6207.48	0.63	0	39058	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1764	35.57	7.21	12	2.17	174.00	858.00	8310	20231212	-25.51	2700	20230428	129.26	7020	-11.82	20240109	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
69	20240219	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	180	2	2.98	3530317140	568693	94.77	6190	6320	6070	7850	4230	6040	6207.80	0.63	0	39977	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1772	35.75	7.25	12	2.00	174.00	858.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
70	20240219	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	170	2	2.81	3147570150	507344	84.55	6190	6320	6070	7850	4230	6040	6204.05	0.63	0	37903	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1769	35.69	7.24	12	1.78	174.00	858.00	8310	20231212	-25.27	2700	20230428	130.00	7020	-11.54	20240109	5400	15.00	20240201	8310	-25.27	20231212	2700	130.00	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
71	20240219	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	120	2	1.99	2912549530	469413	78.23	6190	6320	6070	7850	4230	6040	6204.70	0.63	0	37082	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1755	35.40	7.18	12	1.65	174.00	858.00	8310	20231212	-25.87	2700	20230428	128.15	7020	-12.25	20240109	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
72	20240219	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	220	2	3.64	2433803090	392033	65.33	6190	6320	6070	7850	4230	6040	6208.20	0.63	0	34226	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1784	35.98	7.30	12	1.38	174.00	858.00	8310	20231212	-24.67	2700	20230428	131.85	7020	-10.83	20240109	5400	15.93	20240201	8310	-24.67	20231212	2700	131.85	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
73	20240219	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	90	2	1.49	800589200	129310	21.55	6190	6260	6130	7850	4230	6040	6191.36	0.63	0	1217	6360	6200	6100	5940	5840	6150	5890	28	1810	100	3740	10	1	28493492	1747	35.23	7.14	12	0.45	174.00	858.00	8310	20231212	-26.23	2700	20230428	127.04	7020	-12.68	20240109	5400	13.52	20240201	8310	-26.23	20231212	2700	127.04	20230428	3.16	N	356680	100	28 억		180842	N	N	0	N	00	N
74	20240216	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-230	5	-3.67	3408911690	559912	34.88	6230	6260	6000	8150	4390	6270	6087.98	0.59	0	13251	6676	6472	6246	6042	5816	6575	6145	28	1880	100	3880	10	1	28493492	1721	34.71	7.04	12	1.97	174.00	858.00	8310	20231212	-27.32	2700	20230428	123.70	7020	-13.96	20240109	5400	11.85	20240201	8310	-27.32	20231212	2700	123.70	20230428	3.19	N	356680	100	28 억		167571	N	N	0	N	00	N
75	20240216	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-260	5	-4.15	3298196830	541612	33.74	6230	6260	6000	8150	4390	6270	6089.23	0.59	0	11344	6676	6472	6246	6042	5816	6575	6145	28	1880	100	3880	10	1	28493492	1712	34.54	7.00	12	1.90	174.00	858.00	8310	20231212	-27.68	2700	20230428	122.59	7020	-14.39	20240109	5400	11.30	20240201	8310	-27.68	20231212	2700	122.59	20230428	3.19	N	356680	100	28 억		167571	N	N	0	N	00	N
76	20240216	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-190	5	-3.03	2863696750	469828	29.27	6230	6260	6000	8150	4390	6270	6094.79	0.59	0	13713	6676	6472	6246	6042	5816	6575	6145	28	1880	100	3880	10	1	28493492	1732	34.94	7.09	12	1.65	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.19	N	356680	100	28 억		167571	N	N	0	N	00	N
77	20240216	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-210	5	-3.35	2692750260	441740	27.52	6230	6260	6000	8150	4390	6270	6095.35	0.59	0	9798	6676	6472	6246	6042	5816	6575	6145	28	1880	100	3880	10	1	28493492	1727	34.83	7.06	12	1.55	174.00	858.00	8310	20231212	-27.08	2700	20230428	124.44	7020	-13.68	20240109	5400	12.22	20240201	8310	-27.08	20231212	2700	124.44	20230428	3.19	N	356680	100	28 억		167571	N	N	0	N	00	N
78	20240216	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-240	5	-3.83	2405908910	394254	24.56	6230	6260	6000	8150	4390	6270	6101.97	0.59	0	10588	6676	6472	6246	6042	5816	6575	6145	28	1880	100	3880	10	1	28493492	1718	34.66	7.03	12	1.38	174.00	858.00	8310	20231212	-27.44	2700	20230428	123.33	7020	-14.10	20240109	5400	11.67	20240201	8310	-27.44	20231212	2700	123.33	20230428	3.19	N	356680	100	28 억		167571	N	N	0	N	00	N
79	20240216	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-190	5	-3.03	2097184620	343325	21.39	6230	6260	6000	8150	4390	6270	6107.94	0.59	0	12161	6676	6472	6246	6042	5816	6575	6145	28	1880	100	3880	10	1	28493492	1732	34.94	7.09	12	1.20	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.19	N	356680	100	28 억		167571	N	N	0	N	00	N
80	20240216	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-170	5	-2.71	598725560	97020	6.04	6230	6260	6090	8150	4390	6270	6170.03	0.59	0	-4363	6676	6472	6246	6042	5816	6575	6145	28	1880	100	3880	10	1	28493492	1738	35.06	7.11	12	0.34	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	7020	-13.11	20240109	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.19	N	356680	100	28 억		167571	N	N	0	N	00	N
81	20240215	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	180	2	2.96	9992027370	1589812	167.58	6190	6450	6020	7910	4270	6090	6285.11	0.71	0	-32170	6396	6242	6006	5852	5616	6320	5930	28	1820	100	3770	10	1	28493492	1787	36.03	7.31	12	5.58	174.00	858.00	8310	20231212	-24.55	2700	20230428	132.22	7020	-10.68	20240109	5400	16.11	20240201	8310	-24.55	20231212	2700	132.22	20230428	3.12	N	356680	100	28 억		202611	N	N	0	N	00	N
82	20240215	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	140	2	2.30	9721340220	1546586	163.03	6190	6450	6020	7910	4270	6090	6285.68	0.71	0	-31203	6396	6242	6006	5852	5616	6320	5930	28	1820	100	3770	10	1	28493492	1775	35.80	7.26	12	5.43	174.00	858.00	8310	20231212	-25.03	2700	20230428	130.74	7020	-11.25	20240109	5400	15.37	20240201	8310	-25.03	20231212	2700	130.74	20230428	3.12	N	356680	100	28 억		202611	N	N	0	N	00	N
83	20240215	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	200	2	3.28	8989267150	1429618	150.70	6190	6450	6020	7910	4270	6090	6287.88	0.71	0	-29129	6396	6242	6006	5852	5616	6320	5930	28	1820	100	3770	10	1	28493492	1792	36.15	7.33	12	5.02	174.00	858.00	8310	20231212	-24.31	2700	20230428	132.96	7020	-10.40	20240109	5400	16.48	20240201	8310	-24.31	20231212	2700	132.96	20230428	3.12	N	356680	100	28 억		202611	N	N	0	N	00	N
84	20240215	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	280	2	4.60	6952468130	1110096	117.02	6190	6400	6020	7910	4270	6090	6262.94	0.71	0	-15200	6396	6242	6006	5852	5616	6320	5930	28	1820	100	3770	10	1	28493492	1815	36.61	7.42	12	3.90	174.00	858.00	8310	20231212	-23.35	2700	20230428	135.93	7020	-9.26	20240109	5400	17.96	20240201	8310	-23.35	20231212	2700	135.93	20230428	3.12	N	356680	100	28 억		202611	N	N	0	N	00	N
85	20240215	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	210	2	3.45	5633203010	902651	95.15	6190	6390	6020	7910	4270	6090	6240.73	0.71	0	-13156	6396	6242	6006	5852	5616	6320	5930	28	1820	100	3770	10	1	28493492	1795	36.21	7.34	12	3.17	174.00	858.00	8310	20231212	-24.19	2700	20230428	133.33	7020	-10.26	20240109	5400	16.67	20240201	8310	-24.19	20231212	2700	133.33	20230428	3.12	N	356680	100	28 억		202611	N	N	0	N	00	N
86	20240215	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	130	2	2.13	3913317620	630777	66.49	6190	6390	6020	7910	4270	6090	6203.96	0.71	0	-22807	6396	6242	6006	5852	5616	6320	5930	28	1820	100	3770	10	1	28493492	1772	35.75	7.25	12	2.21	174.00	858.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.12	N	356680	100	28 억		202611	N	N	0	N	00	N
87	20240215	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-50	5	-0.82	493054510	80871	8.52	6190	6190	6020	7910	4270	6090	6096.80	0.71	0	-14734	6396	6242	6006	5852	5616	6320	5930	28	1820	100	3770	10	1	28493492	1721	34.71	7.04	12	0.28	174.00	858.00	8310	20231212	-27.32	2700	20230428	123.70	7020	-13.96	20240109	5400	11.85	20240201	8310	-27.32	20231212	2700	123.70	20230428	3.12	N	356680	100	28 억		202611	N	N	0	N	00	N
88	20240214	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	270	2	4.64	5681812170	941303	233.72	5860	6160	5770	7560	4080	5820	6036.21	0.61	0	29852	5973	5896	5823	5746	5673	5935	5785	28	1740	100	3600	10	1	28493492	1735	35.00	7.10	12	3.30	174.00	858.00	8310	20231212	-26.71	2700	20230428	125.56	7020	-13.25	20240109	5400	12.78	20240201	8310	-26.71	20231212	2700	125.56	20230428	3.11	N	356680	100	28 억		174646	N	N	0	N	00	N
89	20240214	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	230	2	3.95	5471679810	906639	225.12	5860	6160	5770	7560	4080	5820	6035.24	0.61	0	27955	5973	5896	5823	5746	5673	5935	5785	28	1740	100	3600	10	1	28493492	1724	34.77	7.05	12	3.18	174.00	858.00	8310	20231212	-27.20	2700	20230428	124.07	7020	-13.82	20240109	5400	12.04	20240201	8310	-27.20	20231212	2700	124.07	20230428	3.11	N	356680	100	28 억		174646	N	N	0	N	00	N
90	20240214	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	280	2	4.81	4992600020	827676	205.51	5860	6160	5770	7560	4080	5820	6032.20	0.61	0	26851	5973	5896	5823	5746	5673	5935	5785	28	1740	100	3600	10	1	28493492	1738	35.06	7.11	12	2.90	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	7020	-13.11	20240109	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.11	N	356680	100	28 억		174646	N	N	0	N	00	N
91	20240214	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	260	2	4.47	4347696330	722154	179.31	5860	6160	5770	7560	4080	5820	6020.59	0.61	0	27593	5973	5896	5823	5746	5673	5935	5785	28	1740	100	3600	10	1	28493492	1732	34.94	7.09	12	2.53	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.11	N	356680	100	28 억		174646	N	N	0	N	00	N
92	20240214	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	180	2	3.09	3565820930	593451	147.35	5860	6160	5770	7560	4080	5820	6008.77	0.61	0	14902	5973	5896	5823	5746	5673	5935	5785	28	1740	100	3600	10	1	28493492	1710	34.48	6.99	12	2.08	174.00	858.00	8310	20231212	-27.80	2700	20230428	122.22	7020	-14.53	20240109	5400	11.11	20240201	8310	-27.80	20231212	2700	122.22	20230428	3.11	N	356680	100	28 억		174646	N	N	0	N	00	N
93	20240214	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	170	2	2.92	3339588090	555632	137.96	5860	6160	5770	7560	4080	5820	6010.60	0.61	0	16953	5973	5896	5823	5746	5673	5935	5785	28	1740	100	3600	10	1	28493492	1707	34.43	6.98	12	1.95	174.00	858.00	8310	20231212	-27.92	2700	20230428	121.85	7020	-14.67	20240109	5400	10.93	20240201	8310	-27.92	20231212	2700	121.85	20230428	3.11	N	356680	100	28 억		174646	N	N	0	N	00	N
94	20240214	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	190	2	3.26	1187723930	199434	49.52	5860	6050	5770	7560	4080	5820	5955.81	0.61	0	-873	5973	5896	5823	5746	5673	5935	5785	28	1740	100	3600	10	1	28493492	1712	34.54	7.00	12	0.70	174.00	858.00	8310	20231212	-27.68	2700	20230428	122.59	7020	-14.39	20240109	5400	11.30	20240201	8310	-27.68	20231212	2700	122.59	20230428	3.11	N	356680	100	28 억		174646	N	N	0	N	00	N
95	20240213	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	120	2	2.11	2303796770	395541	154.79	5800	5900	5750	7410	3990	5700	5824.42	0.49	0	29963	5806	5752	5666	5612	5526	5780	5640	28	1710	100	3530	10	1	28493492	1658	33.45	6.78	12	1.39	174.00	858.00	8310	20231212	-29.96	2700	20230428	115.56	7020	-17.09	20240109	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	3.20	N	356680	100	28 억		140632	N	N	0	N	00	N
96	20240213	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	110	2	1.93	2238192160	384261	150.37	5800	5900	5750	7410	3990	5700	5824.67	0.49	0	30715	5806	5752	5666	5612	5526	5780	5640	28	1710	100	3530	10	1	28493492	1655	33.39	6.77	12	1.35	174.00	858.00	8310	20231212	-30.08	2700	20230428	115.19	7020	-17.24	20240109	5400	7.59	20240201	8310	-30.08	20231212	2700	115.19	20230428	3.20	N	356680	100	28 억		140632	N	N	0	N	00	N
97	20240213	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	130	2	2.28	1973321960	338632	132.52	5800	5900	5750	7410	3990	5700	5827.33	0.49	0	32124	5806	5752	5666	5612	5526	5780	5640	28	1710	100	3530	10	1	28493492	1661	33.51	6.79	12	1.19	174.00	858.00	8310	20231212	-29.84	2700	20230428	115.93	7020	-16.95	20240109	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	3.20	N	356680	100	28 억		140632	N	N	0	N	00	N
98	20240213	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	150	2	2.63	1828692540	313776	122.79	5800	5900	5750	7410	3990	5700	5828.02	0.49	0	31813	5806	5752	5666	5612	5526	5780	5640	28	1710	100	3530	10	1	28493492	1667	33.62	6.82	12	1.10	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	3.20	N	356680	100	28 억		140632	N	N	0	N	00	N
99	20240213	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	150	2	2.63	1598691220	274615	107.47	5800	5880	5750	7410	3990	5700	5821.57	0.49	0	35347	5806	5752	5666	5612	5526	5780	5640	28	1710	100	3530	10	1	28493492	1667	33.62	6.82	12	0.96	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	3.20	N	356680	100	28 억		140632	N	N	0	N	00	N
100	20240213	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	120	2	2.11	1261257390	216673	84.79	5800	5880	5750	7410	3990	5700	5821.02	0.49	0	34978	5806	5752	5666	5612	5526	5780	5640	28	1710	100	3530	10	1	28493492	1658	33.45	6.78	12	0.76	174.00	858.00	8310	20231212	-29.96	2700	20230428	115.56	7020	-17.09	20240109	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	3.20	N	356680	100	28 억		140632	N	N	0	N	00	N
101	20240213	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	150	2	2.63	1057275030	181627	71.08	5800	5880	5750	7410	3990	5700	5821.13	0.49	0	34315	5806	5752	5666	5612	5526	5780	5640	28	1710	100	3530	10	1	28493492	1667	33.62	6.82	12	0.64	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	3.20	N	356680	100	28 억		140632	N	N	0	N	00	N