KissMeData/391710/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	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-120	5	-3.87	1392239050	461504	16.33	3065	3095	2970	4030	2170	3100	3016.30	0.21	0	-16151	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1237	-21.44	5.36	12	1.11	-139.00	556.00	6200	20230823	-51.94	2500	20231101	19.20	3545	-15.94	20240111	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	1.81	N	391710	100	41 억		89184	N	N	15982	N	00	N
3	20240229	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-120	5	-3.87	1336930330	442950	15.67	3065	3095	2970	4030	2170	3100	3017.66	0.21	0	-15565	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1237	-21.44	5.36	12	1.07	-139.00	556.00	6200	20230823	-51.94	2500	20231101	19.20	3545	-15.94	20240111	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	1.81	N	391710	100	41 억		89184	N	N	0	N	00	N
4	20240229	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-105	5	-3.39	1166253015	385708	13.65	3065	3095	2975	4030	2170	3100	3023.04	0.21	0	-539	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1243	-21.55	5.39	12	0.93	-139.00	556.00	6200	20230823	-51.69	2500	20231101	19.80	3545	-15.51	20240111	2580	16.09	20240105	6200	-51.69	20230823	2500	19.80	20231101	1.81	N	391710	100	41 억		89184	N	N	0	N	00	N
5	20240229	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-95	5	-3.06	1057316165	349302	12.36	3065	3095	2975	4030	2170	3100	3026.28	0.21	0	3139	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1247	-21.62	5.40	12	0.84	-139.00	556.00	6200	20230823	-51.53	2500	20231101	20.20	3545	-15.23	20240111	2580	16.47	20240105	6200	-51.53	20230823	2500	20.20	20231101	1.81	N	391710	100	41 억		89184	N	N	0	N	00	N
6	20240229	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-70	5	-2.26	930404755	307199	10.87	3065	3095	2975	4030	2170	3100	3027.94	0.21	0	-2714	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1258	-21.80	5.45	12	0.74	-139.00	556.00	6200	20230823	-51.13	2500	20231101	21.20	3545	-14.53	20240111	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	1.81	N	391710	100	41 억		89184	N	N	0	N	00	N
7	20240229	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-80	5	-2.58	800813600	264367	9.35	3065	3095	2975	4030	2170	3100	3028.32	0.21	0	-3896	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1253	-21.73	5.43	12	0.64	-139.00	556.00	6200	20230823	-51.29	2500	20231101	20.80	3545	-14.81	20240111	2580	17.05	20240105	6200	-51.29	20230823	2500	20.80	20231101	1.81	N	391710	100	41 억		89184	N	N	0	N	00	N
8	20240229	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-110	5	-3.55	710125885	234180	8.29	3065	3095	2975	4030	2170	3100	3031.48	0.21	0	-12704	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1241	-21.51	5.38	12	0.56	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	1.81	N	391710	100	41 억		89184	N	N	0	N	00	N
9	20240229	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-90	5	-2.90	287160020	94128	3.33	3065	3095	3010	4030	2170	3100	3049.04	0.21	0	-6630	3470	3285	3055	2870	2640	3377	2962	42	930	100	2230	5	1	41503222	1249	-21.65	5.41	12	0.23	-139.00	556.00	6200	20230823	-51.45	2500	20231101	20.40	3545	-15.09	20240111	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	1.81	N	391710	100	41 억		89184	N	N	0	N	00	N
10	20240228	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	255	2	8.96	8653675865	2807976	1519.40	2825	3240	2825	3695	1995	2845	3081.81	0.00	0	165453	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1287	-22.30	5.58	12	6.77	-139.00	556.00	6200	20230823	-50.00	2500	20231101	24.00	3545	-12.55	20240111	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
11	20240228	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	255	2	8.96	8375291875	2718258	1470.86	2825	3240	2825	3695	1995	2845	3081.12	0.00	0	138757	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1287	-22.30	5.58	12	6.55	-139.00	556.00	6200	20230823	-50.00	2500	20231101	24.00	3545	-12.55	20240111	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
12	20240228	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	145	2	5.10	7656221935	2482615	1343.35	2825	3240	2825	3695	1995	2845	3083.93	0.00	0	69077	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1241	-21.51	5.38	12	5.98	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
13	20240228	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	150	2	5.27	7199902585	2329663	1260.59	2825	3240	2825	3695	1995	2845	3090.53	0.00	0	19100	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1243	-21.55	5.39	12	5.61	-139.00	556.00	6200	20230823	-51.69	2500	20231101	19.80	3545	-15.51	20240111	2580	16.09	20240105	6200	-51.69	20230823	2500	19.80	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
14	20240228	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	225	2	7.91	623865600	211454	114.42	2825	3100	2825	3695	1995	2845	2950.36	0.00	0	-9287	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1274	-22.09	5.52	12	0.51	-139.00	556.00	6200	20230823	-50.48	2500	20231101	22.80	3545	-13.40	20240111	2580	18.99	20240105	6200	-50.48	20230823	2500	22.80	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
15	20240228	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	10	2	0.35	169572530	59514	32.20	2825	2875	2825	3695	1995	2845	2849.29	0.00	0	17985	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1185	-20.54	5.13	12	0.14	-139.00	556.00	6200	20230823	-53.95	2500	20231101	14.20	3545	-19.46	20240111	2580	10.66	20240105	6200	-53.95	20230823	2500	14.20	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
16	20240228	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	15	2	0.53	151621385	53210	28.79	2825	2875	2825	3695	1995	2845	2849.49	0.00	0	16969	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1187	-20.58	5.14	12	0.13	-139.00	556.00	6200	20230823	-53.87	2500	20231101	14.40	3545	-19.32	20240111	2580	10.85	20240105	6200	-53.87	20230823	2500	14.40	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
17	20240228	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-5	5	-0.18	40883565	14421	7.80	2825	2865	2825	3695	1995	2845	2835.00	0.00	0	4085	2901	2872	2841	2812	2781	2857	2797	42	850	100	2040	5	1	41503222	1179	-20.43	5.11	12	0.03	-139.00	556.00	6200	20230823	-54.19	2500	20231101	13.60	3545	-19.89	20240111	2580	10.08	20240105	6200	-54.19	20230823	2500	13.60	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
18	20240227	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-25	5	-0.87	522657640	184563	123.52	2865	2870	2810	3730	2010	2870	2831.77	0.00	0	6127	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1181	-20.47	5.12	12	0.44	-139.00	556.00	6200	20230823	-54.11	2500	20231101	13.80	3545	-19.75	20240111	2580	10.27	20240105	6200	-54.11	20230823	2500	13.80	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
19	20240227	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	-20	5	-0.70	511217900	180542	120.83	2865	2870	2810	3730	2010	2870	2831.57	0.00	0	6290	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1183	-20.50	5.13	12	0.44	-139.00	556.00	6200	20230823	-54.03	2500	20231101	14.00	3545	-19.61	20240111	2580	10.47	20240105	6200	-54.03	20230823	2500	14.00	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
20	20240227	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-35	5	-1.22	426935145	150735	100.88	2865	2870	2810	3730	2010	2870	2832.36	0.00	0	-4898	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1177	-20.40	5.10	12	0.36	-139.00	556.00	6200	20230823	-54.27	2500	20231101	13.40	3545	-20.03	20240111	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
21	20240227	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-35	5	-1.22	392745645	138665	92.81	2865	2870	2810	3730	2010	2870	2832.33	0.00	0	-3730	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1177	-20.40	5.10	12	0.33	-139.00	556.00	6200	20230823	-54.27	2500	20231101	13.40	3545	-20.03	20240111	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
22	20240227	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-35	5	-1.22	343275220	121218	81.13	2865	2870	2810	3730	2010	2870	2831.88	0.00	0	-7107	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1177	-20.40	5.10	12	0.29	-139.00	556.00	6200	20230823	-54.27	2500	20231101	13.40	3545	-20.03	20240111	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
23	20240227	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-45	5	-1.57	290373280	102510	68.61	2865	2870	2810	3730	2010	2870	2832.63	0.00	0	-8269	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1172	-20.32	5.08	12	0.25	-139.00	556.00	6200	20230823	-54.44	2500	20231101	13.00	3545	-20.31	20240111	2580	9.50	20240105	6200	-54.44	20230823	2500	13.00	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
24	20240227	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-35	5	-1.22	222254695	78377	52.46	2865	2870	2810	3730	2010	2870	2835.71	0.00	0	-7322	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1177	-20.40	5.10	12	0.19	-139.00	556.00	6200	20230823	-54.27	2500	20231101	13.40	3545	-20.03	20240111	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
25	20240227	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-25	5	-0.87	58745355	20644	13.82	2865	2865	2835	3730	2010	2870	2845.64	0.00	0	-1694	2943	2906	2868	2831	2793	2887	2812	42	860	100	2060	5	1	41503222	1181	-20.47	5.12	12	0.05	-139.00	556.00	6200	20230823	-54.11	2500	20231101	13.80	3545	-19.75	20240111	2580	10.27	20240105	6200	-54.11	20230823	2500	13.80	20231101	1.89	N	391710	100	41 억		0	N	N	0	N	00	N
26	20240226	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	-5	5	-0.17	427199185	148957	50.13	2875	2905	2830	3735	2015	2875	2867.94	0.00	0	17178	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1191	-20.65	5.16	12	0.36	-139.00	556.00	6200	20230823	-53.71	2500	20231101	14.80	3545	-19.04	20240111	2580	11.24	20240105	6200	-53.71	20230823	2500	14.80	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
27	20240226	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-15	5	-0.52	417987885	145736	49.04	2875	2905	2830	3735	2015	2875	2868.12	0.00	0	17156	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1187	-20.58	5.14	12	0.35	-139.00	556.00	6200	20230823	-53.87	2500	20231101	14.40	3545	-19.32	20240111	2580	10.85	20240105	6200	-53.87	20230823	2500	14.40	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
28	20240226	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	-5	5	-0.17	351188275	122340	41.17	2875	2905	2830	3735	2015	2875	2870.59	0.00	0	20815	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1191	-20.65	5.16	12	0.29	-139.00	556.00	6200	20230823	-53.71	2500	20231101	14.80	3545	-19.04	20240111	2580	11.24	20240105	6200	-53.71	20230823	2500	14.80	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
29	20240226	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	10	2	0.35	326534385	113772	38.29	2875	2905	2830	3735	2015	2875	2870.08	0.00	0	21939	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1197	-20.76	5.19	12	0.27	-139.00	556.00	6200	20230823	-53.47	2500	20231101	15.40	3545	-18.62	20240111	2580	11.82	20240105	6200	-53.47	20230823	2500	15.40	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
30	20240226	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	25	2	0.87	298663135	104131	35.04	2875	2905	2830	3735	2015	2875	2868.15	0.00	0	28874	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1204	-20.86	5.22	12	0.25	-139.00	556.00	6200	20230823	-53.23	2500	20231101	16.00	3545	-18.19	20240111	2580	12.40	20240105	6200	-53.23	20230823	2500	16.00	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
31	20240226	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	15	2	0.52	252968705	88341	29.73	2875	2895	2830	3735	2015	2875	2863.55	0.00	0	34040	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1199	-20.79	5.20	12	0.21	-139.00	556.00	6200	20230823	-53.39	2500	20231101	15.60	3545	-18.48	20240111	2580	12.02	20240105	6200	-53.39	20230823	2500	15.60	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
32	20240226	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	-5	5	-0.17	222023675	77573	26.10	2875	2895	2830	3735	2015	2875	2862.13	0.00	0	33282	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1191	-20.65	5.16	12	0.19	-139.00	556.00	6200	20230823	-53.71	2500	20231101	14.80	3545	-19.04	20240111	2580	11.24	20240105	6200	-53.71	20230823	2500	14.80	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
33	20240226	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	-20	5	-0.70	23310170	8127	2.73	2875	2895	2855	3735	2015	2875	2868.24	0.00	0	-1489	3035	2955	2915	2835	2795	2935	2815	42	860	100	2070	5	1	41503222	1185	-20.54	5.13	12	0.02	-139.00	556.00	6200	20230823	-53.95	2500	20231101	14.20	3545	-19.46	20240111	2580	10.66	20240105	6200	-53.95	20230823	2500	14.20	20231101	1.85	N	391710	100	41 억		0	N	N	0	N	00	N
34	20240223	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-115	5	-3.85	855353870	294574	143.46	2990	2995	2875	3885	2095	2990	2903.75	0.00	0	-49751	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1193	-20.68	5.17	12	0.71	-139.00	556.00	6200	20230823	-53.63	2500	20231101	15.00	3545	-18.90	20240111	2580	11.43	20240105	6200	-53.63	20230823	2500	15.00	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
35	20240223	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	-100	5	-3.34	797513465	274482	133.67	2990	2995	2875	3885	2095	2990	2905.52	0.00	0	-48779	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1199	-20.79	5.20	12	0.66	-139.00	556.00	6200	20230823	-53.39	2500	20231101	15.60	3545	-18.48	20240111	2580	12.02	20240105	6200	-53.39	20230823	2500	15.60	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
36	20240223	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-70	5	-2.34	677029790	232759	113.35	2990	2995	2875	3885	2095	2990	2908.72	0.00	0	-46775	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1212	-21.01	5.25	12	0.56	-139.00	556.00	6200	20230823	-52.90	2500	20231101	16.80	3545	-17.63	20240111	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
37	20240223	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-75	5	-2.51	651250385	223880	109.03	2990	2995	2875	3885	2095	2990	2908.93	0.00	0	-45270	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1210	-20.97	5.24	12	0.54	-139.00	556.00	6200	20230823	-52.98	2500	20231101	16.60	3545	-17.77	20240111	2580	12.98	20240105	6200	-52.98	20230823	2500	16.60	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
38	20240223	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-85	5	-2.84	559074695	192116	93.56	2990	2995	2875	3885	2095	2990	2910.09	0.00	0	-51476	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1206	-20.90	5.22	12	0.46	-139.00	556.00	6200	20230823	-53.15	2500	20231101	16.20	3545	-18.05	20240111	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
39	20240223	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-85	5	-2.84	525832125	180670	87.99	2990	2995	2875	3885	2095	2990	2910.46	0.00	0	-50135	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1206	-20.90	5.22	12	0.44	-139.00	556.00	6200	20230823	-53.15	2500	20231101	16.20	3545	-18.05	20240111	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
40	20240223	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	-100	5	-3.34	440242415	151153	73.61	2990	2995	2875	3885	2095	2990	2912.56	0.00	0	-44252	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1199	-20.79	5.20	12	0.36	-139.00	556.00	6200	20230823	-53.39	2500	20231101	15.60	3545	-18.48	20240111	2580	12.02	20240105	6200	-53.39	20230823	2500	15.60	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
41	20240223	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-25	5	-0.84	32865620	11065	5.39	2990	2995	2960	3885	2095	2990	2970.23	0.00	0	-5315	3030	3010	2970	2950	2910	3020	2960	42	895	100	2150	5	1	41503222	1231	-21.33	5.33	12	0.03	-139.00	556.00	6200	20230823	-52.18	2500	20231101	18.60	3545	-16.36	20240111	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	1.92	N	391710	100	41 억		0	N	N	0	N	00	N
42	20240222	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	35	2	1.18	604779615	204586	73.65	2955	2990	2930	3840	2070	2955	2956.09	0.00	0	-2113	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1241	-21.51	5.38	12	0.49	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
43	20240222	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	10	2	0.34	542078185	183566	66.09	2955	2990	2930	3840	2070	2955	2953.04	0.00	0	-1818	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1231	-21.33	5.33	12	0.44	-139.00	556.00	6200	20230823	-52.18	2500	20231101	18.60	3545	-16.36	20240111	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
44	20240222	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	5	2	0.17	462517050	156664	56.40	2955	2990	2930	3840	2070	2955	2952.28	0.00	0	-5611	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1228	-21.29	5.32	12	0.38	-139.00	556.00	6200	20230823	-52.26	2500	20231101	18.40	3545	-16.50	20240111	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
45	20240222	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-5	5	-0.17	332879530	112615	40.54	2955	2990	2940	3840	2070	2955	2955.91	0.00	0	-5883	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1224	-21.22	5.31	12	0.27	-139.00	556.00	6200	20230823	-52.42	2500	20231101	18.00	3545	-16.78	20240111	2580	14.34	20240105	6200	-52.42	20230823	2500	18.00	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
46	20240222	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	0	3	0.00	259989585	87901	31.65	2955	2990	2940	3840	2070	2955	2957.76	0.00	0	-4321	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1226	-21.26	5.31	12	0.21	-139.00	556.00	6200	20230823	-52.34	2500	20231101	18.20	3545	-16.64	20240111	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
47	20240222	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	15	2	0.51	218022305	73711	26.54	2955	2990	2940	3840	2070	2955	2957.81	0.00	0	-7628	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1233	-21.37	5.34	12	0.18	-139.00	556.00	6200	20230823	-52.10	2500	20231101	18.80	3545	-16.22	20240111	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
48	20240222	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	0	3	0.00	178793470	60468	21.77	2955	2990	2940	3840	2070	2955	2956.83	0.00	0	-13181	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1226	-21.26	5.31	12	0.15	-139.00	556.00	6200	20230823	-52.34	2500	20231101	18.20	3545	-16.64	20240111	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
49	20240222	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	0	3	0.00	78872065	26612	9.58	2955	2990	2945	3840	2070	2955	2963.84	0.00	0	-13379	3038	2996	2968	2926	2898	2990	2920	42	885	100	2120	5	1	41503222	1226	-21.26	5.31	12	0.06	-139.00	556.00	6200	20230823	-52.34	2500	20231101	18.20	3545	-16.64	20240111	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	1.97	N	391710	100	41 억		0	N	N	0	N	00	N
50	20240221	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	-20	5	-0.67	820148440	276185	126.27	2955	3010	2940	3865	2085	2975	2969.57	0.00	0	18771	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1226	-21.26	5.31	12	0.67	-139.00	556.00	6200	20230823	-52.34	2500	20231101	18.20	3545	-16.64	20240111	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
51	20240221	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-25	5	-0.84	778210460	261979	119.77	2955	3010	2940	3865	2085	2975	2970.51	0.00	0	20584	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1224	-21.22	5.31	12	0.63	-139.00	556.00	6200	20230823	-52.42	2500	20231101	18.00	3545	-16.78	20240111	2580	14.34	20240105	6200	-52.42	20230823	2500	18.00	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
52	20240221	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-10	5	-0.34	686302020	230858	105.55	2955	3010	2940	3865	2085	2975	2972.83	0.00	0	30355	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1231	-21.33	5.33	12	0.56	-139.00	556.00	6200	20230823	-52.18	2500	20231101	18.60	3545	-16.36	20240111	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
53	20240221	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-10	5	-0.34	599817720	201710	92.22	2955	3010	2940	3865	2085	2975	2973.66	0.00	0	32813	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1231	-21.33	5.33	12	0.49	-139.00	556.00	6200	20230823	-52.18	2500	20231101	18.60	3545	-16.36	20240111	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
54	20240221	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	15	2	0.50	549568975	184760	84.47	2955	3010	2940	3865	2085	2975	2974.50	0.00	0	36065	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1241	-21.51	5.38	12	0.45	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
55	20240221	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	10	2	0.34	478981210	161108	73.66	2955	3010	2940	3865	2085	2975	2973.04	0.00	0	41689	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1239	-21.47	5.37	12	0.39	-139.00	556.00	6200	20230823	-51.85	2500	20231101	19.40	3545	-15.80	20240111	2580	15.70	20240105	6200	-51.85	20230823	2500	19.40	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
56	20240221	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	5	2	0.17	416090680	140020	64.02	2955	3010	2940	3865	2085	2975	2971.65	0.00	0	40044	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1237	-21.44	5.36	12	0.34	-139.00	556.00	6200	20230823	-51.94	2500	20231101	19.20	3545	-15.94	20240111	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
57	20240221	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	20	2	0.67	103714620	34738	15.88	2955	3010	2955	3865	2085	2975	2985.62	0.00	0	14305	3081	3027	2996	2942	2911	3012	2927	42	890	100	2140	5	1	41503222	1243	-21.55	5.39	12	0.08	-139.00	556.00	6200	20230823	-51.69	2500	20231101	19.80	3545	-15.51	20240111	2580	16.09	20240105	6200	-51.69	20230823	2500	19.80	20231101	2.00	N	391710	100	41 억		0	N	N	41	N	00	N
58	20240220	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-45	5	-1.49	624694540	208283	90.81	3000	3050	2965	3925	2115	3020	2999.36	0.00	0	9800	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1235	-21.40	5.35	12	0.50	-139.00	556.00	6200	20230823	-52.02	2500	20231101	19.00	3545	-16.08	20240111	2580	15.31	20240105	6200	-52.02	20230823	2500	19.00	20231101	2.06	N	391710	100	41 억		0	N	N	41	N	00	N
59	20240220	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-30	5	-0.99	562919440	187540	81.77	3000	3050	2965	3925	2115	3020	3001.58	0.00	0	7075	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1241	-21.51	5.38	12	0.45	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	2.06	N	391710	100	41 억		0	N	N	100	N	00	N
60	20240220	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-30	5	-0.99	501272470	166909	72.77	3000	3050	2965	3925	2115	3020	3003.25	0.00	0	13124	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1241	-21.51	5.38	12	0.40	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	2.06	N	391710	100	41 억		0	N	N	100	N	00	N
61	20240220	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-10	5	-0.33	431072920	143450	62.55	3000	3050	2965	3925	2115	3020	3005.02	0.00	0	14200	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1249	-21.65	5.41	12	0.35	-139.00	556.00	6200	20230823	-51.45	2500	20231101	20.40	3545	-15.09	20240111	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	2.06	N	391710	100	41 억		0	N	N	100	N	00	N
62	20240220	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-15	5	-0.50	371774745	123756	53.96	3000	3050	2965	3925	2115	3020	3004.07	0.00	0	12466	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1247	-21.62	5.40	12	0.30	-139.00	556.00	6200	20230823	-51.53	2500	20231101	20.20	3545	-15.23	20240111	2580	16.47	20240105	6200	-51.53	20230823	2500	20.20	20231101	2.06	N	391710	100	41 억		0	N	N	100	N	00	N
63	20240220	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-20	5	-0.66	315460930	105012	45.79	3000	3050	2965	3925	2115	3020	3004.02	0.00	0	7312	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1245	-21.58	5.40	12	0.25	-139.00	556.00	6200	20230823	-51.61	2500	20231101	20.00	3545	-15.37	20240111	2580	16.28	20240105	6200	-51.61	20230823	2500	20.00	20231101	2.06	N	391710	100	41 억		0	N	N	100	N	00	N
64	20240220	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	5	2	0.17	248531895	82771	36.09	3000	3050	2965	3925	2115	3020	3002.60	0.00	0	7568	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1255	-21.76	5.44	12	0.20	-139.00	556.00	6200	20230823	-51.21	2500	20231101	21.00	3545	-14.67	20240111	2580	17.25	20240105	6200	-51.21	20230823	2500	21.00	20231101	2.06	N	391710	100	41 억		0	N	N	100	N	00	N
65	20240220	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-5	5	-0.17	32510175	10766	4.69	3000	3050	3000	3925	2115	3020	3019.70	0.00	0	2092	3116	3067	3036	2987	2956	3052	2972	42	905	100	2170	5	1	41503222	1251	-21.69	5.42	12	0.03	-139.00	556.00	6200	20230823	-51.37	2500	20231101	20.60	3545	-14.95	20240111	2580	16.86	20240105	6200	-51.37	20230823	2500	20.60	20231101	2.06	N	391710	100	41 억		0	N	N	100	N	00	N
66	20240219	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-30	5	-0.98	692680780	227735	73.45	3045	3085	3005	3965	2135	3050	3041.66	0.00	0	-17350	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1253	-21.73	5.43	12	0.55	-139.00	556.00	6200	20230823	-51.29	2500	20231101	20.80	3545	-14.81	20240111	2580	17.05	20240105	6200	-51.29	20230823	2500	20.80	20231101	2.10	N	391710	100	41 억		0	N	N	100	N	00	N
67	20240219	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-30	5	-0.98	680851795	223819	72.19	3045	3085	3005	3965	2135	3050	3041.97	0.00	0	-16510	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1253	-21.73	5.43	12	0.54	-139.00	556.00	6200	20230823	-51.29	2500	20231101	20.80	3545	-14.81	20240111	2580	17.05	20240105	6200	-51.29	20230823	2500	20.80	20231101	2.10	N	391710	100	41 억		0	N	N	1	N	00	N
68	20240219	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-20	5	-0.66	596277075	195803	63.15	3045	3085	3010	3965	2135	3050	3045.29	0.00	0	-18944	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1258	-21.80	5.45	12	0.47	-139.00	556.00	6200	20230823	-51.13	2500	20231101	21.20	3545	-14.53	20240111	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	2.10	N	391710	100	41 억		0	N	N	1	N	00	N
69	20240219	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	-5	5	-0.16	459557120	150785	48.63	3045	3085	3010	3965	2135	3050	3047.76	0.00	0	-17148	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1264	-21.91	5.48	12	0.36	-139.00	556.00	6200	20230823	-50.89	2500	20231101	21.80	3545	-14.10	20240111	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	2.10	N	391710	100	41 억		0	N	N	1	N	00	N
70	20240219	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	0	3	0.00	403628430	132450	42.72	3045	3085	3010	3965	2135	3050	3047.40	0.00	0	-8733	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1266	-21.94	5.49	12	0.32	-139.00	556.00	6200	20230823	-50.81	2500	20231101	22.00	3545	-13.96	20240111	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	2.10	N	391710	100	41 억		0	N	N	1	N	00	N
71	20240219	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	10	2	0.33	344838035	113181	36.50	3045	3085	3010	3965	2135	3050	3046.78	0.00	0	-9726	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1270	-22.01	5.50	12	0.27	-139.00	556.00	6200	20230823	-50.65	2500	20231101	22.40	3545	-13.68	20240111	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	2.10	N	391710	100	41 억		0	N	N	1	N	00	N
72	20240219	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-20	5	-0.66	162603875	53703	17.32	3045	3050	3010	3965	2135	3050	3027.83	0.00	0	1235	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1258	-21.80	5.45	12	0.13	-139.00	556.00	6200	20230823	-51.13	2500	20231101	21.20	3545	-14.53	20240111	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	2.10	N	391710	100	41 억		0	N	N	1	N	00	N
73	20240219	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	-20	5	-0.66	52367750	17295	5.58	3045	3050	3010	3965	2135	3050	3027.91	0.00	0	-42	3133	3091	3038	2996	2943	3097	3002	42	915	100	2190	5	1	41503222	1258	-21.80	5.45	12	0.04	-139.00	556.00	6200	20230823	-51.13	2500	20231101	21.20	3545	-14.53	20240111	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	2.10	N	391710	100	41 억		0	N	N	1	N	00	N
74	20240216	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	20	2	0.66	921909515	304847	81.09	3050	3080	2985	3935	2125	3030	3024.15	0.00	0	-16167	3103	3066	3018	2981	2933	3042	2957	42	905	100	2180	5	1	41503222	1266	-21.94	5.49	12	0.73	-139.00	556.00	6200	20230823	-50.81	2500	20231101	22.00	3545	-13.96	20240111	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	2.08	N	391710	100	41 억		0	N	N	1	N	00	N
75	20240216	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	20	2	0.66	867987980	287125	76.38	3050	3080	2985	3935	2125	3030	3023.03	0.00	0	-15958	3103	3066	3018	2981	2933	3042	2957	42	905	100	2180	5	1	41503222	1266	-21.94	5.49	12	0.69	-139.00	556.00	6200	20230823	-50.81	2500	20231101	22.00	3545	-13.96	20240111	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	2.08	N	391710	100	41 억		0	N	N	0	N	00	N
76	20240216	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	20	2	0.66	776521275	257060	68.38	3050	3080	2985	3935	2125	3030	3020.78	0.00	0	-13736	3103	3066	3018	2981	2933	3042	2957	42	905	100	2180	5	1	41503222	1266	-21.94	5.49	12	0.62	-139.00	556.00	6200	20230823	-50.81	2500	20231101	22.00	3545	-13.96	20240111	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	2.08	N	391710	100	41 억		0	N	N	0	N	00	N
77	20240216	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	15	2	0.50	561327305	186591	49.63	3050	3050	2985	3935	2125	3030	3008.33	0.00	0	8353	3103	3066	3018	2981	2933	3042	2957	42	905	100	2180	5	1	41503222	1264	-21.91	5.48	12	0.45	-139.00	556.00	6200	20230823	-50.89	2500	20231101	21.80	3545	-14.10	20240111	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	2.08	N	391710	100	41 억		0	N	N	0	N	00	N
78	20240216	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-25	5	-0.83	444228810	147737	39.30	3050	3050	2985	3935	2125	3030	3006.89	0.00	0	-2588	3103	3066	3018	2981	2933	3042	2957	42	905	100	2180	5	1	41503222	1247	-21.62	5.40	12	0.36	-139.00	556.00	6200	20230823	-51.53	2500	20231101	20.20	3545	-15.23	20240111	2580	16.47	20240105	6200	-51.53	20230823	2500	20.20	20231101	2.08	N	391710	100	41 억		0	N	N	0	N	00	N
79	20240216	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-30	5	-0.99	380372910	126488	33.65	3050	3050	2985	3935	2125	3030	3007.19	0.00	0	581	3103	3066	3018	2981	2933	3042	2957	42	905	100	2180	5	1	41503222	1245	-21.58	5.40	12	0.30	-139.00	556.00	6200	20230823	-51.61	2500	20231101	20.00	3545	-15.37	20240111	2580	16.28	20240105	6200	-51.61	20230823	2500	20.00	20231101	2.08	N	391710	100	41 억		0	N	N	0	N	00	N
80	20240216	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-10	5	-0.33	72044835	23714	6.31	3050	3050	3020	3935	2125	3030	3038.07	0.00	0	-9941	3103	3066	3018	2981	2933	3042	2957	42	905	100	2180	5	1	41503222	1253	-21.73	5.43	12	0.06	-139.00	556.00	6200	20230823	-51.29	2500	20231101	20.80	3545	-14.81	20240111	2580	17.05	20240105	6200	-51.29	20230823	2500	20.80	20231101	2.08	N	391710	100	41 억		0	N	N	0	N	00	N
81	20240215	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	20	2	0.66	1131216335	373890	75.60	3050	3055	2970	3910	2110	3010	3025.54	0.00	0	23532	3133	3071	2978	2916	2823	3102	2947	42	900	100	2160	5	1	41503222	1258	-21.80	5.45	12	0.90	-139.00	556.00	6200	20230823	-51.13	2500	20231101	21.20	3545	-14.53	20240111	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	2.07	N	391710	100	41 억		0	N	N	0	N	00	N
82	20240215	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	15	2	0.50	1081993410	357643	72.31	3050	3055	2970	3910	2110	3010	3025.35	0.00	0	24282	3133	3071	2978	2916	2823	3102	2947	42	900	100	2160	5	1	41503222	1255	-21.76	5.44	12	0.86	-139.00	556.00	6200	20230823	-51.21	2500	20231101	21.00	3545	-14.67	20240111	2580	17.25	20240105	6200	-51.21	20230823	2500	21.00	20231101	2.07	N	391710	100	41 억		0	N	N	0	N	00	N
83	20240215	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	25	2	0.83	1004123745	331931	67.11	3050	3055	2970	3910	2110	3010	3025.10	0.00	0	25049	3133	3071	2978	2916	2823	3102	2947	42	900	100	2160	5	1	41503222	1260	-21.83	5.46	12	0.80	-139.00	556.00	6200	20230823	-51.05	2500	20231101	21.40	3545	-14.39	20240111	2580	17.64	20240105	6200	-51.05	20230823	2500	21.40	20231101	2.07	N	391710	100	41 억		0	N	N	0	N	00	N
84	20240215	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	35	2	1.16	935419980	309313	62.54	3050	3055	2970	3910	2110	3010	3024.19	0.00	0	24696	3133	3071	2978	2916	2823	3102	2947	42	900	100	2160	5	1	41503222	1264	-21.91	5.48	12	0.75	-139.00	556.00	6200	20230823	-50.89	2500	20231101	21.80	3545	-14.10	20240111	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	2.07	N	391710	100	41 억		0	N	N	0	N	00	N
85	20240215	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	30	2	1.00	845532780	279699	56.55	3050	3055	2970	3910	2110	3010	3023.02	0.00	0	22776	3133	3071	2978	2916	2823	3102	2947	42	900	100	2160	5	1	41503222	1262	-21.87	5.47	12	0.67	-139.00	556.00	6200	20230823	-50.97	2500	20231101	21.60	3545	-14.25	20240111	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	2.07	N	391710	100	41 억		0	N	N	0	N	00	N
86	20240215	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	30	2	1.00	676926545	224297	45.35	3050	3055	2970	3910	2110	3010	3018.00	0.00	0	8944	3133	3071	2978	2916	2823	3102	2947	42	900	100	2160	5	1	41503222	1262	-21.87	5.47	12	0.54	-139.00	556.00	6200	20230823	-50.97	2500	20231101	21.60	3545	-14.25	20240111	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	2.07	N	391710	100	41 억		0	N	N	0	N	00	N
87	20240215	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	15	2	0.50	106340160	35206	7.12	3050	3050	2995	3910	2110	3010	3020.56	0.00	0	-17021	3133	3071	2978	2916	2823	3102	2947	42	900	100	2160	5	1	41503222	1255	-21.76	5.44	12	0.08	-139.00	556.00	6200	20230823	-51.21	2500	20231101	21.00	3545	-14.67	20240111	2580	17.25	20240105	6200	-51.21	20230823	2500	21.00	20231101	2.07	N	391710	100	41 억		0	N	N	0	N	00	N
88	20240214	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	70	2	2.38	1446467755	483332	218.55	2910	3040	2885	3820	2060	2940	2992.67	0.00	0	39305	2986	2962	2926	2902	2866	2975	2915	42	880	100	2110	5	1	41503222	1249	-21.65	5.41	12	1.16	-139.00	556.00	6200	20230823	-51.45	2500	20231101	20.40	3545	-15.09	20240111	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	2.07	N	391710	100	41 억		0	N	N	169	N	00	N
89	20240214	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	55	2	1.87	1372306705	458612	207.37	2910	3040	2885	3820	2060	2940	2992.31	0.00	0	40579	2986	2962	2926	2902	2866	2975	2915	42	880	100	2110	5	1	41503222	1243	-21.55	5.39	12	1.11	-139.00	556.00	6200	20230823	-51.69	2500	20231101	19.80	3545	-15.51	20240111	2580	16.09	20240105	6200	-51.69	20230823	2500	19.80	20231101	2.07	N	391710	100	41 억		0	N	N	169	N	00	N
90	20240214	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	60	2	2.04	1280139735	427875	193.47	2910	3040	2885	3820	2060	2940	2991.86	0.00	0	40348	2986	2962	2926	2902	2866	2975	2915	42	880	100	2110	5	1	41503222	1245	-21.58	5.40	12	1.03	-139.00	556.00	6200	20230823	-51.61	2500	20231101	20.00	3545	-15.37	20240111	2580	16.28	20240105	6200	-51.61	20230823	2500	20.00	20231101	2.07	N	391710	100	41 억		0	N	N	169	N	00	N
91	20240214	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	85	2	2.89	1151728080	385113	174.13	2910	3040	2885	3820	2060	2940	2990.63	0.00	0	31809	2986	2962	2926	2902	2866	2975	2915	42	880	100	2110	5	1	41503222	1255	-21.76	5.44	12	0.93	-139.00	556.00	6200	20230823	-51.21	2500	20231101	21.00	3545	-14.67	20240111	2580	17.25	20240105	6200	-51.21	20230823	2500	21.00	20231101	2.07	N	391710	100	41 억		0	N	N	169	N	00	N
92	20240214	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	75	2	2.55	929439385	311558	140.88	2910	3030	2885	3820	2060	2940	2983.20	0.00	0	23264	2986	2962	2926	2902	2866	2975	2915	42	880	100	2110	5	1	41503222	1251	-21.69	5.42	12	0.75	-139.00	556.00	6200	20230823	-51.37	2500	20231101	20.60	3545	-14.95	20240111	2580	16.86	20240105	6200	-51.37	20230823	2500	20.60	20231101	2.07	N	391710	100	41 억		0	N	N	169	N	00	N
93	20240214	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	70	2	2.38	724678795	243591	110.14	2910	3030	2885	3820	2060	2940	2974.98	0.00	0	10897	2986	2962	2926	2902	2866	2975	2915	42	880	100	2110	5	1	41503222	1249	-21.65	5.41	12	0.59	-139.00	556.00	6200	20230823	-51.45	2500	20231101	20.40	3545	-15.09	20240111	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	2.07	N	391710	100	41 억		0	N	N	169	N	00	N
94	20240214	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	-15	5	-0.51	58286270	20075	9.08	2910	2930	2885	3820	2060	2940	2903.41	0.00	0	2863	2986	2962	2926	2902	2866	2975	2915	42	880	100	2110	5	1	41503222	1214	-21.04	5.26	12	0.05	-139.00	556.00	6200	20230823	-52.82	2500	20231101	17.00	3545	-17.49	20240111	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	2.07	N	391710	100	41 억		0	N	N	169	N	00	N
95	20240213	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	30	2	1.03	639271270	218351	90.14	2900	2950	2890	3780	2040	2910	2927.69	0.00	0	39790	2973	2941	2903	2871	2833	2957	2887	42	870	100	2090	5	1	41503222	1220	-21.15	5.29	12	0.53	-139.00	556.00	6200	20230823	-52.58	2500	20231101	17.60	3545	-17.07	20240111	2580	13.95	20240105	6200	-52.58	20230823	2500	17.60	20231101	2.11	N	391710	100	41 억		0	N	N	169	N	00	N
96	20240213	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	25	2	0.86	603442390	206158	85.10	2900	2950	2890	3780	2040	2910	2927.10	0.00	0	38619	2973	2941	2903	2871	2833	2957	2887	42	870	100	2090	5	1	41503222	1218	-21.12	5.28	12	0.50	-139.00	556.00	6200	20230823	-52.66	2500	20231101	17.40	3545	-17.21	20240111	2580	13.76	20240105	6200	-52.66	20230823	2500	17.40	20231101	2.11	N	391710	100	41 억		0	N	N	316	N	00	N
97	20240213	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	30	2	1.03	523658985	179001	73.89	2900	2950	2890	3780	2040	2910	2925.46	0.00	0	33376	2973	2941	2903	2871	2833	2957	2887	42	870	100	2090	5	1	41503222	1220	-21.15	5.29	12	0.43	-139.00	556.00	6200	20230823	-52.58	2500	20231101	17.60	3545	-17.07	20240111	2580	13.95	20240105	6200	-52.58	20230823	2500	17.60	20231101	2.11	N	391710	100	41 억		0	N	N	316	N	00	N
98	20240213	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	25	2	0.86	474006265	162090	66.91	2900	2950	2890	3780	2040	2910	2924.35	0.00	0	30267	2973	2941	2903	2871	2833	2957	2887	42	870	100	2090	5	1	41503222	1218	-21.12	5.28	12	0.39	-139.00	556.00	6200	20230823	-52.66	2500	20231101	17.40	3545	-17.21	20240111	2580	13.76	20240105	6200	-52.66	20230823	2500	17.40	20231101	2.11	N	391710	100	41 억		0	N	N	316	N	00	N
99	20240213	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	25	2	0.86	425871080	145722	60.16	2900	2950	2890	3780	2040	2910	2922.50	0.00	0	28093	2973	2941	2903	2871	2833	2957	2887	42	870	100	2090	5	1	41503222	1218	-21.12	5.28	12	0.35	-139.00	556.00	6200	20230823	-52.66	2500	20231101	17.40	3545	-17.21	20240111	2580	13.76	20240105	6200	-52.66	20230823	2500	17.40	20231101	2.11	N	391710	100	41 억		0	N	N	316	N	00	N
100	20240213	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	35	2	1.20	332328500	113817	46.99	2900	2950	2890	3780	2040	2910	2919.86	0.00	0	24514	2973	2941	2903	2871	2833	2957	2887	42	870	100	2090	5	1	41503222	1222	-21.19	5.30	12	0.27	-139.00	556.00	6200	20230823	-52.50	2500	20231101	17.80	3545	-16.93	20240111	2580	14.15	20240105	6200	-52.50	20230823	2500	17.80	20231101	2.11	N	391710	100	41 억		0	N	N	316	N	00	N
101	20240213	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	30	2	1.03	240391890	82530	34.07	2900	2945	2890	3780	2040	2910	2912.79	0.00	0	22544	2973	2941	2903	2871	2833	2957	2887	42	870	100	2090	5	1	41503222	1220	-21.15	5.29	12	0.20	-139.00	556.00	6200	20230823	-52.58	2500	20231101	17.60	3545	-17.07	20240111	2580	13.95	20240105	6200	-52.58	20230823	2500	17.60	20231101	2.11	N	391710	100	41 억		0	N	N	316	N	00	N