KissMeData/417860/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	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	-470	5	-2.30	319531740	15955	197.66	20400	20400	19860	26500	14300	20400	20028.15	1.05	0	-5607	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	10	1	3904850	778	-31.53	586.18	12	0.41	-632.00	34.00	69500	20230224	-71.32	19830	20240206	0.50	30150	-33.90	20240109	19830	0.50	20240206	61000	-67.33	20230302	19830	0.50	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
3	20240229	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	-470	5	-2.30	297286290	14839	183.83	20400	20400	19860	26500	14300	20400	20034.12	1.05	0	-5491	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	10	1	3904850	778	-31.53	586.18	12	0.38	-632.00	34.00	69500	20230224	-71.32	19830	20240206	0.50	30150	-33.90	20240109	19830	0.50	20240206	61000	-67.33	20230302	19830	0.50	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
4	20240229	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-400	5	-1.96	280630640	14005	173.50	20400	20400	19860	26500	14300	20400	20037.89	1.05	0	-5386	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	50	1	3904850	781	-31.65	588.24	12	0.36	-632.00	34.00	69500	20230224	-71.22	19830	20240206	0.86	30150	-33.67	20240109	19830	0.86	20240206	61000	-67.21	20230302	19830	0.86	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
5	20240229	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-350	5	-1.72	263537420	13152	162.93	20400	20400	19860	26500	14300	20400	20037.82	1.05	0	-4928	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	50	1	3904850	783	-31.72	589.71	12	0.34	-632.00	34.00	69500	20230224	-71.15	19830	20240206	1.11	30150	-33.50	20240109	19830	1.11	20240206	61000	-67.13	20230302	19830	1.11	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
6	20240229	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-350	5	-1.72	230869220	11529	142.83	20400	20400	19860	26500	14300	20400	20025.09	1.05	0	-5087	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	50	1	3904850	783	-31.72	589.71	12	0.30	-632.00	34.00	69500	20230224	-71.15	19830	20240206	1.11	30150	-33.50	20240109	19830	1.11	20240206	61000	-67.13	20230302	19830	1.11	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
7	20240229	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	-470	5	-2.30	197836770	9878	122.37	20400	20400	19860	26500	14300	20400	20028.02	1.05	0	-5878	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	10	1	3904850	778	-31.53	586.18	12	0.25	-632.00	34.00	69500	20230224	-71.32	19830	20240206	0.50	30150	-33.90	20240109	19830	0.50	20240206	61000	-67.33	20230302	19830	0.50	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
8	20240229	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	-470	5	-2.30	136647970	6802	84.27	20400	20400	19930	26500	14300	20400	20089.38	1.05	0	-4298	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	10	1	3904850	778	-31.53	586.18	12	0.17	-632.00	34.00	69500	20230224	-71.32	19830	20240206	0.50	30150	-33.90	20240109	19830	0.50	20240206	61000	-67.33	20230302	19830	0.50	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
9	20240229	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-200	5	-0.98	3511850	173	2.14	20400	20400	20200	26500	14300	20400	20299.71	1.05	0	-13	21333	20866	20533	20066	19733	21100	20300	20	6100	500	13050	50	1	3904850	789	-31.96	594.12	12	0.00	-632.00	34.00	69500	20230224	-70.94	19830	20240206	1.87	30150	-33.00	20240109	19830	1.87	20240206	61000	-66.89	20230302	19830	1.87	20240206	0.41	N	417860	500	19 억		40891	N	N	0	N	00	N
10	20240228	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-50	5	-0.24	161296950	7918	47.24	20200	21000	20200	26550	14350	20450	20370.74	1.04	0	121	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	797	-32.28	600.00	12	0.20	-632.00	34.00	69500	20230224	-70.65	19830	20240206	2.87	30150	-32.34	20240109	19830	2.87	20240206	65600	-68.90	20230228	19830	2.87	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
11	20240228	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-150	5	-0.73	147909600	7259	43.31	20200	21000	20200	26550	14350	20450	20376.03	1.04	0	125	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	793	-32.12	597.06	12	0.19	-632.00	34.00	69500	20230224	-70.79	19830	20240206	2.37	30150	-32.67	20240109	19830	2.37	20240206	65600	-69.05	20230228	19830	2.37	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
12	20240228	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-50	5	-0.24	118981350	5840	34.84	20200	21000	20200	26550	14350	20450	20373.52	1.04	0	238	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	797	-32.28	600.00	12	0.15	-632.00	34.00	69500	20230224	-70.65	19830	20240206	2.87	30150	-32.34	20240109	19830	2.87	20240206	65600	-68.90	20230228	19830	2.87	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
13	20240228	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-50	5	-0.24	101164050	4965	29.62	20200	21000	20200	26550	14350	20450	20375.44	1.04	0	326	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	797	-32.28	600.00	12	0.13	-632.00	34.00	69500	20230224	-70.65	19830	20240206	2.87	30150	-32.34	20240109	19830	2.87	20240206	65600	-68.90	20230228	19830	2.87	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
14	20240228	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-100	5	-0.49	91295200	4480	26.73	20200	21000	20200	26550	14350	20450	20378.39	1.04	0	339	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	795	-32.20	598.53	12	0.11	-632.00	34.00	69500	20230224	-70.72	19830	20240206	2.62	30150	-32.50	20240109	19830	2.62	20240206	65600	-68.98	20230228	19830	2.62	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
15	20240228	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	50	2	0.24	73092900	3586	21.39	20200	21000	20200	26550	14350	20450	20382.85	1.04	0	340	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	800	-32.44	602.94	12	0.09	-632.00	34.00	69500	20230224	-70.50	19830	20240206	3.38	30150	-32.01	20240109	19830	3.38	20240206	65600	-68.75	20230228	19830	3.38	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
16	20240228	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-50	5	-0.24	64478750	3165	18.88	20200	21000	20200	26550	14350	20450	20372.43	1.04	0	407	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	797	-32.28	600.00	12	0.08	-632.00	34.00	69500	20230224	-70.65	19830	20240206	2.87	30150	-32.34	20240109	19830	2.87	20240206	65600	-68.90	20230228	19830	2.87	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
17	20240228	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-50	5	-0.24	25617900	1257	7.50	20200	21000	20200	26550	14350	20450	20380.19	1.04	0	208	21483	20966	20583	20066	19683	20775	19875	20	6100	500	13080	50	1	3904850	797	-32.28	600.00	12	0.03	-632.00	34.00	69500	20230224	-70.65	19830	20240206	2.87	30150	-32.34	20240109	19830	2.87	20240206	65600	-68.90	20230228	19830	2.87	20240206	0.40	N	417860	500	19 억		40770	N	N	0	N	00	N
18	20240227	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	-300	5	-1.45	341568350	16651	80.79	20750	21100	20200	26950	14550	20750	20513.38	1.12	0	-2821	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	799	-32.36	601.47	12	0.43	-632.00	34.00	69500	20230224	-70.58	19830	20240206	3.13	30150	-32.17	20240109	19830	3.13	20240206	65600	-68.83	20230228	19830	3.13	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
19	20240227	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	-300	5	-1.45	329266300	16047	77.86	20750	21100	20200	26950	14550	20750	20518.87	1.12	0	-2848	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	799	-32.36	601.47	12	0.41	-632.00	34.00	69500	20230224	-70.58	19830	20240206	3.13	30150	-32.17	20240109	19830	3.13	20240206	65600	-68.83	20230228	19830	3.13	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
20	20240227	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-200	5	-0.96	279823900	13623	66.10	20750	21100	20200	26950	14550	20750	20540.55	1.12	0	-2632	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	802	-32.52	604.41	12	0.35	-632.00	34.00	69500	20230224	-70.43	19830	20240206	3.63	30150	-31.84	20240109	19830	3.63	20240206	65600	-68.67	20230228	19830	3.63	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
21	20240227	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-100	5	-0.48	249422400	12142	58.91	20750	21100	20200	26950	14550	20750	20542.12	1.12	0	-2579	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	806	-32.67	607.35	12	0.31	-632.00	34.00	69500	20230224	-70.29	19830	20240206	4.14	30150	-31.51	20240109	19830	4.14	20240206	65600	-68.52	20230228	19830	4.14	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
22	20240227	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-100	5	-0.48	238785800	11626	56.41	20750	21100	20200	26950	14550	20750	20538.95	1.12	0	-2445	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	806	-32.67	607.35	12	0.30	-632.00	34.00	69500	20230224	-70.29	19830	20240206	4.14	30150	-31.51	20240109	19830	4.14	20240206	65600	-68.52	20230228	19830	4.14	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
23	20240227	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	-300	5	-1.45	206885400	10073	48.87	20750	21100	20200	26950	14550	20750	20538.61	1.12	0	-2570	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	799	-32.36	601.47	12	0.26	-632.00	34.00	69500	20230224	-70.58	19830	20240206	3.13	30150	-32.17	20240109	19830	3.13	20240206	65600	-68.83	20230228	19830	3.13	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
24	20240227	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-200	5	-0.96	185561600	9028	43.80	20750	21100	20200	26950	14550	20750	20554.01	1.12	0	-2380	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	802	-32.52	604.41	12	0.23	-632.00	34.00	69500	20230224	-70.43	19830	20240206	3.63	30150	-31.84	20240109	19830	3.63	20240206	65600	-68.67	20230228	19830	3.63	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
25	20240227	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	150	2	0.72	22565250	1085	5.26	20750	21100	20750	26950	14550	20750	20797.47	1.12	0	-281	21816	21282	20766	20232	19716	21550	20500	20	6200	500	13280	50	1	3904850	816	-33.07	614.71	12	0.03	-632.00	34.00	69500	20230224	-69.93	19830	20240206	5.40	30150	-30.68	20240109	19830	5.40	20240206	65600	-68.14	20230228	19830	5.40	20240206	0.40	N	417860	500	19 억		43590	N	N	0	N	00	N
26	20240226	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	100	2	0.48	429319100	20600	107.27	20650	21300	20250	26800	14500	20650	20840.81	1.02	0	3841	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	810	-32.83	610.29	12	0.53	-632.00	34.00	69500	20230224	-70.14	19830	20240206	4.64	30150	-31.18	20240109	19830	4.64	20240206	65600	-68.37	20230228	19830	4.64	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
27	20240226	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	250	2	1.21	420223650	20163	105.00	20650	21300	20250	26800	14500	20650	20841.33	1.02	0	3941	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	816	-33.07	614.71	12	0.52	-632.00	34.00	69500	20230224	-69.93	19830	20240206	5.40	30150	-30.68	20240109	19830	5.40	20240206	65600	-68.14	20230228	19830	5.40	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
28	20240226	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	200	2	0.97	389318700	18681	97.28	20650	21300	20250	26800	14500	20650	20840.36	1.02	0	4192	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	814	-32.99	613.24	12	0.48	-632.00	34.00	69500	20230224	-70.00	19830	20240206	5.14	30150	-30.85	20240109	19830	5.14	20240206	65600	-68.22	20230228	19830	5.14	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
29	20240226	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	50	2	0.24	365786550	17546	91.37	20650	21300	20250	26800	14500	20650	20847.29	1.02	0	4011	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	808	-32.75	608.82	12	0.45	-632.00	34.00	69500	20230224	-70.22	19830	20240206	4.39	30150	-31.34	20240109	19830	4.39	20240206	65600	-68.45	20230228	19830	4.39	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
30	20240226	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	50	2	0.24	349528250	16758	87.27	20650	21300	20250	26800	14500	20650	20857.40	1.02	0	3921	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	808	-32.75	608.82	12	0.43	-632.00	34.00	69500	20230224	-70.22	19830	20240206	4.39	30150	-31.34	20240109	19830	4.39	20240206	65600	-68.45	20230228	19830	4.39	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
31	20240226	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-100	5	-0.48	333250600	15970	83.16	20650	21300	20250	26800	14500	20650	20867.29	1.02	0	3807	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	802	-32.52	604.41	12	0.41	-632.00	34.00	69500	20230224	-70.43	19830	20240206	3.63	30150	-31.84	20240109	19830	3.63	20240206	65600	-68.67	20230228	19830	3.63	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
32	20240226	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	150	2	0.73	73178150	3533	18.40	20650	20850	20500	26800	14500	20650	20712.75	1.02	0	-1170	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	812	-32.91	611.76	12	0.09	-632.00	34.00	69500	20230224	-70.07	19830	20240206	4.89	30150	-31.01	20240109	19830	4.89	20240206	65600	-68.29	20230228	19830	4.89	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
33	20240226	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	50	2	0.24	29783050	1442	7.51	20650	20800	20500	26800	14500	20650	20653.99	1.02	0	-559	21883	21266	20883	20266	19883	21075	20075	20	6150	500	13210	50	1	3904850	808	-32.75	608.82	12	0.04	-632.00	34.00	69500	20230224	-70.22	19830	20240206	4.39	30150	-31.34	20240109	19830	4.39	20240206	65600	-68.45	20230228	19830	4.39	20240206	0.40	N	417860	500	19 억		39947	N	N	0	N	00	N
34	20240223	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-500	5	-2.36	398588950	19102	159.94	21000	21500	20500	27450	14850	21150	20866.31	1.10	0	-2974	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	806	-32.67	607.35	12	0.49	-632.00	34.00	69500	20230224	-70.29	19830	20240206	4.14	30150	-31.51	20240109	19830	4.14	20240206	69500	-70.29	20230224	19830	4.14	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
35	20240223	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-550	5	-2.60	389694050	18671	156.33	21000	21500	20500	27450	14850	21150	20871.62	1.10	0	-2942	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	804	-32.59	605.88	12	0.48	-632.00	34.00	69500	20230224	-70.36	19830	20240206	3.88	30150	-31.67	20240109	19830	3.88	20240206	69500	-70.36	20230224	19830	3.88	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
36	20240223	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-650	5	-3.07	353460700	16911	141.60	21000	21500	20500	27450	14850	21150	20901.23	1.10	0	-2868	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	800	-32.44	602.94	12	0.43	-632.00	34.00	69500	20230224	-70.50	19830	20240206	3.38	30150	-32.01	20240109	19830	3.38	20240206	69500	-70.50	20230224	19830	3.38	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
37	20240223	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-500	5	-2.36	275814450	13142	110.04	21000	21500	20600	27450	14850	21150	20987.25	1.10	0	-804	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	806	-32.67	607.35	12	0.34	-632.00	34.00	69500	20230224	-70.29	19830	20240206	4.14	30150	-31.51	20240109	19830	4.14	20240206	69500	-70.29	20230224	19830	4.14	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
38	20240223	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-350	5	-1.65	266013900	12669	106.08	21000	21500	20600	27450	14850	21150	20997.23	1.10	0	-466	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	812	-32.91	611.76	12	0.32	-632.00	34.00	69500	20230224	-70.07	19830	20240206	4.89	30150	-31.01	20240109	19830	4.89	20240206	69500	-70.07	20230224	19830	4.89	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
39	20240223	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-350	5	-1.65	232309000	11043	92.46	21000	21500	20600	27450	14850	21150	21036.77	1.10	0	-257	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	812	-32.91	611.76	12	0.28	-632.00	34.00	69500	20230224	-70.07	19830	20240206	4.89	30150	-31.01	20240109	19830	4.89	20240206	69500	-70.07	20230224	19830	4.89	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
40	20240223	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-350	5	-1.65	206498900	9801	82.06	21000	21500	20600	27450	14850	21150	21069.17	1.10	0	-3	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	812	-32.91	611.76	12	0.25	-632.00	34.00	69500	20230224	-70.07	19830	20240206	4.89	30150	-31.01	20240109	19830	4.89	20240206	69500	-70.07	20230224	19830	4.89	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
41	20240223	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	300	2	1.42	82831700	3865	32.36	21000	21500	21000	27450	14850	21150	21431.23	1.10	0	1960	21750	21450	21150	20850	20550	21300	20700	20	6300	500	13530	50	1	3904850	838	-33.94	630.88	12	0.10	-632.00	34.00	69500	20230224	-69.14	19830	20240206	8.17	30150	-28.86	20240109	19830	8.17	20240206	69500	-69.14	20230224	19830	8.17	20240206	0.40	N	417860	500	19 억		42921	N	N	0	N	00	N
42	20240222	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	200	2	0.95	250394700	11924	98.22	21450	21450	20850	27200	14700	20950	21001.37	1.14	0	-1677	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	826	-33.47	622.06	12	0.31	-632.00	34.00	69500	20230224	-69.57	19830	20240206	6.66	30150	-29.85	20240109	19830	6.66	20240206	69500	-69.57	20230224	19830	6.66	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
43	20240222	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	100	2	0.48	232287300	11067	91.16	21450	21450	20850	27200	14700	20950	20991.04	1.14	0	-1436	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	822	-33.31	619.12	12	0.28	-632.00	34.00	69500	20230224	-69.71	19830	20240206	6.15	30150	-30.18	20240109	19830	6.15	20240206	69500	-69.71	20230224	19830	6.15	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
44	20240222	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	50	2	0.24	206353350	9833	81.00	21450	21450	20850	27200	14700	20950	20987.72	1.14	0	-1248	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	820	-33.23	617.65	12	0.25	-632.00	34.00	69500	20230224	-69.78	19830	20240206	5.90	30150	-30.35	20240109	19830	5.90	20240206	69500	-69.78	20230224	19830	5.90	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
45	20240222	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	50	2	0.24	187532900	8937	73.62	21450	21450	20850	27200	14700	20950	20985.88	1.14	0	-722	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	820	-33.23	617.65	12	0.23	-632.00	34.00	69500	20230224	-69.78	19830	20240206	5.90	30150	-30.35	20240109	19830	5.90	20240206	69500	-69.78	20230224	19830	5.90	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
46	20240222	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	50	2	0.24	163840050	7808	64.32	21450	21450	20850	27200	14700	20950	20985.91	1.14	0	-663	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	820	-33.23	617.65	12	0.20	-632.00	34.00	69500	20230224	-69.78	19830	20240206	5.90	30150	-30.35	20240109	19830	5.90	20240206	69500	-69.78	20230224	19830	5.90	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
47	20240222	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	150	2	0.72	155400900	7407	61.01	21450	21450	20850	27200	14700	20950	20982.47	1.14	0	-582	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	824	-33.39	620.59	12	0.19	-632.00	34.00	69500	20230224	-69.64	19830	20240206	6.40	30150	-30.02	20240109	19830	6.40	20240206	69500	-69.64	20230224	19830	6.40	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
48	20240222	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-50	5	-0.24	114781950	5474	45.09	21450	21450	20850	27200	14700	20950	20970.44	1.14	0	-1198	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	816	-33.07	614.71	12	0.14	-632.00	34.00	69500	20230224	-69.93	19830	20240206	5.40	30150	-30.68	20240109	19830	5.40	20240206	69500	-69.93	20230224	19830	5.40	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
49	20240222	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	0	3	0.00	38586450	1832	15.09	21450	21450	20950	27200	14700	20950	21104.69	1.14	0	-126	21550	21250	20950	20650	20350	21100	20500	20	6250	500	13400	50	1	3904850	818	-33.15	616.18	12	0.05	-632.00	34.00	69500	20230224	-69.86	19830	20240206	5.65	30150	-30.51	20240109	19830	5.65	20240206	69500	-69.86	20230224	19830	5.65	20240206	0.40	N	417860	500	19 억		44668	N	N	0	N	00	N
50	20240221	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-200	5	-0.95	240888650	11530	81.31	21150	21250	20650	27450	14850	21150	20892.34	1.15	0	-180	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	818	-33.15	616.18	12	0.30	-632.00	34.00	69500	20230224	-69.86	19830	20240206	5.65	30150	-30.51	20240109	19830	5.65	20240206	69500	-69.86	20230224	19830	5.65	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
51	20240221	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-350	5	-1.65	235279800	11261	79.41	21150	21250	20650	27450	14850	21150	20893.33	1.15	0	-185	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	812	-32.91	611.76	12	0.29	-632.00	34.00	69500	20230224	-70.07	19830	20240206	4.89	30150	-31.01	20240109	19830	4.89	20240206	69500	-70.07	20230224	19830	4.89	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
52	20240221	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	0	3	0.00	197743050	9459	66.70	21150	21250	20650	27450	14850	21150	20905.28	1.15	0	611	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	826	-33.47	622.06	12	0.24	-632.00	34.00	69500	20230224	-69.57	19830	20240206	6.66	30150	-29.85	20240109	19830	6.66	20240206	69500	-69.57	20230224	19830	6.66	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
53	20240221	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-350	5	-1.65	131147200	6293	44.38	21150	21150	20650	27450	14850	21150	20840.17	1.15	0	-767	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	812	-32.91	611.76	12	0.16	-632.00	34.00	69500	20230224	-70.07	19830	20240206	4.89	30150	-31.01	20240109	19830	4.89	20240206	69500	-70.07	20230224	19830	4.89	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
54	20240221	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-300	5	-1.42	120932750	5801	40.91	21150	21150	20650	27450	14850	21150	20846.88	1.15	0	-636	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	814	-32.99	613.24	12	0.15	-632.00	34.00	69500	20230224	-70.00	19830	20240206	5.14	30150	-30.85	20240109	19830	5.14	20240206	69500	-70.00	20230224	19830	5.14	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
55	20240221	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-350	5	-1.65	112153650	5379	37.93	21150	21150	20650	27450	14850	21150	20850.28	1.15	0	-543	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	812	-32.91	611.76	12	0.14	-632.00	34.00	69500	20230224	-70.07	19830	20240206	4.89	30150	-31.01	20240109	19830	4.89	20240206	69500	-70.07	20230224	19830	4.89	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
56	20240221	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-250	5	-1.18	79068300	3794	26.75	21150	21150	20650	27450	14850	21150	20840.35	1.15	0	-758	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	816	-33.07	614.71	12	0.10	-632.00	34.00	69500	20230224	-69.93	19830	20240206	5.40	30150	-30.68	20240109	19830	5.40	20240206	69500	-69.93	20230224	19830	5.40	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
57	20240221	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-200	5	-0.95	10436150	499	3.52	21150	21150	20800	27450	14850	21150	20914.13	1.15	0	3	22183	21666	21283	20766	20383	21475	20575	20	6300	500	13530	50	1	3904850	818	-33.15	616.18	12	0.01	-632.00	34.00	69500	20230224	-69.86	19830	20240206	5.65	30150	-30.51	20240109	19830	5.65	20240206	69500	-69.86	20230224	19830	5.65	20240206	0.43	N	417860	500	19 억		44848	N	N	0	N	00	N
58	20240220	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-250	5	-1.17	302660150	14158	73.84	21400	21800	20900	27800	15000	21400	21377.32	1.12	0	1262	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	826	-33.47	622.06	12	0.36	-632.00	34.00	69500	20230224	-69.57	19830	20240206	6.66	30150	-29.85	20240109	19830	6.66	20240206	69500	-69.57	20230224	19830	6.66	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
59	20240220	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-450	5	-2.10	293817700	13739	71.65	21400	21800	20900	27800	15000	21400	21385.67	1.12	0	1341	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	818	-33.15	616.18	12	0.35	-632.00	34.00	69500	20230224	-69.86	19830	20240206	5.65	30150	-30.51	20240109	19830	5.65	20240206	69500	-69.86	20230224	19830	5.65	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
60	20240220	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-50	5	-0.23	197475000	9152	47.73	21400	21800	21000	27800	15000	21400	21577.25	1.12	0	765	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	834	-33.78	627.94	12	0.23	-632.00	34.00	69500	20230224	-69.28	19830	20240206	7.67	30150	-29.19	20240109	19830	7.67	20240206	69500	-69.28	20230224	19830	7.67	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
61	20240220	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-50	5	-0.23	187259450	8671	45.22	21400	21800	21000	27800	15000	21400	21596.06	1.12	0	1032	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	834	-33.78	627.94	12	0.22	-632.00	34.00	69500	20230224	-69.28	19830	20240206	7.67	30150	-29.19	20240109	19830	7.67	20240206	69500	-69.28	20230224	19830	7.67	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
62	20240220	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	0	3	0.00	181658350	8407	43.84	21400	21800	21000	27800	15000	21400	21607.99	1.12	0	1054	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	836	-33.86	629.41	12	0.22	-632.00	34.00	69500	20230224	-69.21	19830	20240206	7.92	30150	-29.02	20240109	19830	7.92	20240206	69500	-69.21	20230224	19830	7.92	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
63	20240220	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	0	3	0.00	164085600	7582	39.54	21400	21800	21000	27800	15000	21400	21641.47	1.12	0	1129	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	836	-33.86	629.41	12	0.19	-632.00	34.00	69500	20230224	-69.21	19830	20240206	7.92	30150	-29.02	20240109	19830	7.92	20240206	69500	-69.21	20230224	19830	7.92	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
64	20240220	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	250	2	1.17	118455000	5479	28.57	21400	21800	21000	27800	15000	21400	21619.82	1.12	0	1047	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	845	-34.26	636.76	12	0.14	-632.00	34.00	69500	20230224	-68.85	19830	20240206	9.18	30150	-28.19	20240109	19830	9.18	20240206	69500	-68.85	20230224	19830	9.18	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
65	20240220	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-200	5	-0.93	17098600	806	4.20	21400	21600	21000	27800	15000	21400	21214.14	1.12	0	11	22333	21866	21533	21066	20733	21700	20900	20	6400	500	13690	50	1	3904850	828	-33.54	623.53	12	0.02	-632.00	34.00	69500	20230224	-69.50	19830	20240206	6.91	30150	-29.68	20240109	19830	6.91	20240206	69500	-69.50	20230224	19830	6.91	20240206	0.42	N	417860	500	19 억		43586	N	N	0	N	00	N
66	20240219	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-400	5	-1.83	409029300	19028	72.09	21750	22000	21200	28300	15300	21800	21496.18	1.20	0	-3240	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	836	-33.86	629.41	12	0.49	-632.00	34.00	71500	20230213	-70.07	19830	20240206	7.92	30150	-29.02	20240109	19830	7.92	20240206	69500	-69.21	20230224	19830	7.92	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
67	20240219	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-350	5	-1.61	396228850	18430	69.83	21750	22000	21200	28300	15300	21800	21499.12	1.20	0	-3059	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	838	-33.94	630.88	12	0.47	-632.00	34.00	71500	20230213	-70.00	19830	20240206	8.17	30150	-28.86	20240109	19830	8.17	20240206	69500	-69.14	20230224	19830	8.17	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
68	20240219	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-350	5	-1.61	368316200	17129	64.90	21750	22000	21200	28300	15300	21800	21502.49	1.20	0	-3012	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	838	-33.94	630.88	12	0.44	-632.00	34.00	71500	20230213	-70.00	19830	20240206	8.17	30150	-28.86	20240109	19830	8.17	20240206	69500	-69.14	20230224	19830	8.17	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
69	20240219	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-350	5	-1.61	351010350	16320	61.83	21750	22000	21200	28300	15300	21800	21507.99	1.20	0	-2609	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	838	-33.94	630.88	12	0.42	-632.00	34.00	71500	20230213	-70.00	19830	20240206	8.17	30150	-28.86	20240109	19830	8.17	20240206	69500	-69.14	20230224	19830	8.17	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
70	20240219	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-450	5	-2.06	338930900	15755	59.69	21750	22000	21200	28300	15300	21800	21512.59	1.20	0	-2294	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	834	-33.78	627.94	12	0.40	-632.00	34.00	71500	20230213	-70.14	19830	20240206	7.67	30150	-29.19	20240109	19830	7.67	20240206	69500	-69.28	20230224	19830	7.67	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
71	20240219	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-450	5	-2.06	314601200	14616	55.38	21750	22000	21200	28300	15300	21800	21524.44	1.20	0	-1891	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	834	-33.78	627.94	12	0.37	-632.00	34.00	71500	20230213	-70.14	19830	20240206	7.67	30150	-29.19	20240109	19830	7.67	20240206	69500	-69.28	20230224	19830	7.67	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
72	20240219	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-500	5	-2.29	288619700	13398	50.76	21750	22000	21200	28300	15300	21800	21542.00	1.20	0	-1429	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	832	-33.70	626.47	12	0.34	-632.00	34.00	71500	20230213	-70.21	19830	20240206	7.41	30150	-29.35	20240109	19830	7.41	20240206	69500	-69.35	20230224	19830	7.41	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
73	20240219	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-450	5	-2.06	37111950	1735	6.57	21750	21750	21300	28300	15300	21800	21390.17	1.20	0	249	22433	22116	21683	21366	20933	22275	21525	20	6500	500	13950	50	1	3904850	834	-33.78	627.94	12	0.04	-632.00	34.00	71500	20230213	-70.14	19830	20240206	7.67	30150	-29.19	20240109	19830	7.67	20240206	69500	-69.28	20230224	19830	7.67	20240206	0.38	N	417860	500	19 억		47004	N	N	0	N	00	N
74	20240216	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	550	2	2.59	572075100	26372	341.83	21300	22000	21250	27600	14900	21250	21692.49	1.33	0	-5304	21850	21550	21250	20950	20650	21700	21100	20	6350	500	13600	50	1	3904850	851	-34.49	641.18	12	0.68	-632.00	34.00	71500	20230213	-69.51	19830	20240206	9.93	30150	-27.69	20240109	19830	9.93	20240206	69500	-68.63	20230224	19830	9.93	20240206	0.37	N	417860	500	19 억		52040	N	N	0	N	00	N
75	20240216	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	400	2	1.88	549771700	25347	328.54	21300	22000	21250	27600	14900	21250	21689.83	1.33	0	-5307	21850	21550	21250	20950	20650	21700	21100	20	6350	500	13600	50	1	3904850	845	-34.26	636.76	12	0.65	-632.00	34.00	71500	20230213	-69.72	19830	20240206	9.18	30150	-28.19	20240109	19830	9.18	20240206	69500	-68.85	20230224	19830	9.18	20240206	0.37	N	417860	500	19 억		52040	N	N	0	N	00	N
76	20240216	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	250	2	1.18	321889850	14883	192.91	21300	22000	21250	27600	14900	21250	21628.05	1.33	0	-2499	21850	21550	21250	20950	20650	21700	21100	20	6350	500	13600	50	1	3904850	840	-34.02	632.35	12	0.38	-632.00	34.00	71500	20230213	-69.93	19830	20240206	8.42	30150	-28.69	20240109	19830	8.42	20240206	69500	-69.06	20230224	19830	8.42	20240206	0.37	N	417860	500	19 억		52040	N	N	0	N	00	N
77	20240216	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	250	2	1.18	303666300	14034	181.91	21300	22000	21250	27600	14900	21250	21637.93	1.33	0	-2426	21850	21550	21250	20950	20650	21700	21100	20	6350	500	13600	50	1	3904850	840	-34.02	632.35	12	0.36	-632.00	34.00	71500	20230213	-69.93	19830	20240206	8.42	30150	-28.69	20240109	19830	8.42	20240206	69500	-69.06	20230224	19830	8.42	20240206	0.37	N	417860	500	19 억		52040	N	N	0	N	00	N
78	20240216	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	200	2	0.94	295405100	13650	176.93	21300	22000	21250	27600	14900	21250	21641.43	1.33	0	-2336	21850	21550	21250	20950	20650	21700	21100	20	6350	500	13600	50	1	3904850	838	-33.94	630.88	12	0.35	-632.00	34.00	71500	20230213	-70.00	19830	20240206	8.17	30150	-28.86	20240109	19830	8.17	20240206	69500	-69.14	20230224	19830	8.17	20240206	0.37	N	417860	500	19 억		52040	N	N	0	N	00	N
79	20240216	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	250	2	1.18	255858600	11812	153.10	21300	22000	21250	27600	14900	21250	21660.94	1.33	0	-1459	21850	21550	21250	20950	20650	21700	21100	20	6350	500	13600	50	1	3904850	840	-34.02	632.35	12	0.30	-632.00	34.00	71500	20230213	-69.93	19830	20240206	8.42	30150	-28.69	20240109	19830	8.42	20240206	69500	-69.06	20230224	19830	8.42	20240206	0.37	N	417860	500	19 억		52040	N	N	0	N	00	N
80	20240216	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	400	2	1.88	24365250	1131	14.66	21300	21650	21300	27600	14900	21250	21543.36	1.33	0	-382	21850	21550	21250	20950	20650	21700	21100	20	6350	500	13600	50	1	3904850	845	-34.26	636.76	12	0.03	-632.00	34.00	71500	20230213	-69.72	19830	20240206	9.18	30150	-28.19	20240109	19830	9.18	20240206	69500	-68.85	20230224	19830	9.18	20240206	0.37	N	417860	500	19 억		52040	N	N	0	N	00	N
81	20240215	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	150	2	0.71	163600450	7687	81.07	21100	21550	20950	27400	14800	21100	21282.75	1.37	0	-1316	21633	21366	20833	20566	20033	21500	20700	20	6300	500	13500	50	1	3904850	830	-33.62	625.00	12	0.20	-632.00	34.00	71500	20230213	-70.28	19830	20240206	7.16	30150	-29.52	20240109	19830	7.16	20240206	69500	-69.42	20230224	19830	7.16	20240206	0.34	N	417860	500	19 억		53355	N	N	0	N	00	N
82	20240215	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	150	2	0.71	151931100	7139	75.29	21100	21550	20950	27400	14800	21100	21281.85	1.37	0	-1280	21633	21366	20833	20566	20033	21500	20700	20	6300	500	13500	50	1	3904850	830	-33.62	625.00	12	0.18	-632.00	34.00	71500	20230213	-70.28	19830	20240206	7.16	30150	-29.52	20240109	19830	7.16	20240206	69500	-69.42	20230224	19830	7.16	20240206	0.34	N	417860	500	19 억		53355	N	N	0	N	00	N
83	20240215	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	300	2	1.42	128449200	6035	63.65	21100	21550	20950	27400	14800	21100	21284.04	1.37	0	-1077	21633	21366	20833	20566	20033	21500	20700	20	6300	500	13500	50	1	3904850	836	-33.86	629.41	12	0.15	-632.00	34.00	71500	20230213	-70.07	19830	20240206	7.92	30150	-29.02	20240109	19830	7.92	20240206	69500	-69.21	20230224	19830	7.92	20240206	0.34	N	417860	500	19 억		53355	N	N	0	N	00	N
84	20240215	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	400	2	1.90	115701550	5438	57.35	21100	21550	20950	27400	14800	21100	21276.49	1.37	0	-855	21633	21366	20833	20566	20033	21500	20700	20	6300	500	13500	50	1	3904850	840	-34.02	632.35	12	0.14	-632.00	34.00	71500	20230213	-69.93	19830	20240206	8.42	30150	-28.69	20240109	19830	8.42	20240206	69500	-69.06	20230224	19830	8.42	20240206	0.34	N	417860	500	19 억		53355	N	N	0	N	00	N
85	20240215	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	300	2	1.42	75939300	3584	37.80	21100	21500	20950	27400	14800	21100	21188.42	1.37	0	-109	21633	21366	20833	20566	20033	21500	20700	20	6300	500	13500	50	1	3904850	836	-33.86	629.41	12	0.09	-632.00	34.00	71500	20230213	-70.07	19830	20240206	7.92	30150	-29.02	20240109	19830	7.92	20240206	69500	-69.21	20230224	19830	7.92	20240206	0.34	N	417860	500	19 억		53355	N	N	0	N	00	N
86	20240215	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	50	2	0.24	41470200	1967	20.74	21100	21500	20950	27400	14800	21100	21082.97	1.37	0	-301	21633	21366	20833	20566	20033	21500	20700	20	6300	500	13500	50	1	3904850	826	-33.47	622.06	12	0.05	-632.00	34.00	71500	20230213	-70.42	19830	20240206	6.66	30150	-29.85	20240109	19830	6.66	20240206	69500	-69.57	20230224	19830	6.66	20240206	0.34	N	417860	500	19 억		53355	N	N	0	N	00	N
87	20240215	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	50	2	0.24	7216250	341	3.60	21100	21500	21100	27400	14800	21100	21162.02	1.37	0	-177	21633	21366	20833	20566	20033	21500	20700	20	6300	500	13500	50	1	3904850	826	-33.47	622.06	12	0.01	-632.00	34.00	71500	20230213	-70.42	19830	20240206	6.66	30150	-29.85	20240109	19830	6.66	20240206	69500	-69.57	20230224	19830	6.66	20240206	0.34	N	417860	500	19 억		53355	N	N	0	N	00	N
88	20240214	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	150	2	0.72	195993500	9477	75.04	20500	21100	20300	27200	14700	20950	20680.08	1.33	0	1418	21616	21282	21016	20682	20416	21450	20850	20	6250	500	13400	50	1	3904850	824	-33.39	620.59	12	0.24	-632.00	34.00	79500	20230208	-73.46	19830	20240206	6.40	30150	-30.02	20240109	19830	6.40	20240206	69500	-69.64	20230224	19830	6.40	20240206	0.35	N	417860	500	19 억		51841	N	N	0	N	00	N
89	20240214	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	100	2	0.48	187065050	9053	71.68	20500	21100	20300	27200	14700	20950	20663.32	1.33	0	1308	21616	21282	21016	20682	20416	21450	20850	20	6250	500	13400	50	1	3904850	822	-33.31	619.12	12	0.23	-632.00	34.00	79500	20230208	-73.52	19830	20240206	6.15	30150	-30.18	20240109	19830	6.15	20240206	69500	-69.71	20230224	19830	6.15	20240206	0.35	N	417860	500	19 억		51841	N	N	0	N	00	N
90	20240214	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	50	2	0.24	145580950	7074	56.01	20500	21100	20300	27200	14700	20950	20579.72	1.33	0	1340	21616	21282	21016	20682	20416	21450	20850	20	6250	500	13400	50	1	3904850	820	-33.23	617.65	12	0.18	-632.00	34.00	79500	20230208	-73.58	19830	20240206	5.90	30150	-30.35	20240109	19830	5.90	20240206	69500	-69.78	20230224	19830	5.90	20240206	0.35	N	417860	500	19 억		51841	N	N	0	N	00	N
91	20240214	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-200	5	-0.95	130116350	6336	50.17	20500	20800	20300	27200	14700	20950	20536.04	1.33	0	1351	21616	21282	21016	20682	20416	21450	20850	20	6250	500	13400	50	1	3904850	810	-32.83	610.29	12	0.16	-632.00	34.00	79500	20230208	-73.90	19830	20240206	4.64	30150	-31.18	20240109	19830	4.64	20240206	69500	-70.14	20230224	19830	4.64	20240206	0.35	N	417860	500	19 억		51841	N	N	0	N	00	N
92	20240214	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-350	5	-1.67	108786300	5301	41.97	20500	20750	20300	27200	14700	20950	20521.84	1.33	0	1089	21616	21282	21016	20682	20416	21450	20850	20	6250	500	13400	50	1	3904850	804	-32.59	605.88	12	0.14	-632.00	34.00	79500	20230208	-74.09	19830	20240206	3.88	30150	-31.67	20240109	19830	3.88	20240206	69500	-70.36	20230224	19830	3.88	20240206	0.35	N	417860	500	19 억		51841	N	N	0	N	00	N
93	20240214	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-250	5	-1.19	70375550	3434	27.19	20500	20750	20300	27200	14700	20950	20493.75	1.33	0	870	21616	21282	21016	20682	20416	21450	20850	20	6250	500	13400	50	1	3904850	808	-32.75	608.82	12	0.09	-632.00	34.00	79500	20230208	-73.96	19830	20240206	4.39	30150	-31.34	20240109	19830	4.39	20240206	69500	-70.22	20230224	19830	4.39	20240206	0.35	N	417860	500	19 억		51841	N	N	0	N	00	N
94	20240214	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-250	5	-1.19	27534950	1347	10.67	20500	20750	20300	27200	14700	20950	20441.69	1.33	0	572	21616	21282	21016	20682	20416	21450	20850	20	6250	500	13400	50	1	3904850	808	-32.75	608.82	12	0.03	-632.00	34.00	79500	20230208	-73.96	19830	20240206	4.39	30150	-31.34	20240109	19830	4.39	20240206	69500	-70.22	20230224	19830	4.39	20240206	0.35	N	417860	500	19 억		51841	N	N	0	N	00	N
95	20240213	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	150	2	0.72	262524500	12520	130.65	20800	21350	20750	27000	14600	20800	20968.47	1.36	0	-775	21600	21200	20700	20300	19800	21400	20500	20	6200	500	13310	50	1	3904850	818	-33.15	616.18	12	0.32	-632.00	34.00	81000	20230207	-74.14	19830	20240206	5.65	30150	-30.51	20240109	19830	5.65	20240206	71500	-70.70	20230213	19830	5.65	20240206	0.36	N	417860	500	19 억		52917	N	N	0	N	00	N
96	20240213	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	50	2	0.24	247264350	11791	123.04	20800	21350	20750	27000	14600	20800	20970.60	1.36	0	-591	21600	21200	20700	20300	19800	21400	20500	20	6200	500	13310	50	1	3904850	814	-32.99	613.24	12	0.30	-632.00	34.00	81000	20230207	-74.26	19830	20240206	5.14	30150	-30.85	20240109	19830	5.14	20240206	71500	-70.84	20230213	19830	5.14	20240206	0.36	N	417860	500	19 억		52917	N	N	0	N	00	N
97	20240213	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	200	2	0.96	201018600	9581	99.98	20800	21350	20750	27000	14600	20800	20980.96	1.36	0	399	21600	21200	20700	20300	19800	21400	20500	20	6200	500	13310	50	1	3904850	820	-33.23	617.65	12	0.25	-632.00	34.00	81000	20230207	-74.07	19830	20240206	5.90	30150	-30.35	20240109	19830	5.90	20240206	71500	-70.63	20230213	19830	5.90	20240206	0.36	N	417860	500	19 억		52917	N	N	0	N	00	N
98	20240213	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	250	2	1.20	181454300	8647	90.23	20800	21350	20750	27000	14600	20800	20984.65	1.36	0	490	21600	21200	20700	20300	19800	21400	20500	20	6200	500	13310	50	1	3904850	822	-33.31	619.12	12	0.22	-632.00	34.00	81000	20230207	-74.01	19830	20240206	6.15	30150	-30.18	20240109	19830	6.15	20240206	71500	-70.56	20230213	19830	6.15	20240206	0.36	N	417860	500	19 억		52917	N	N	0	N	00	N
99	20240213	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	250	2	1.20	170916400	8146	85.00	20800	21350	20750	27000	14600	20800	20981.64	1.36	0	527	21600	21200	20700	20300	19800	21400	20500	20	6200	500	13310	50	1	3904850	822	-33.31	619.12	12	0.21	-632.00	34.00	81000	20230207	-74.01	19830	20240206	6.15	30150	-30.18	20240109	19830	6.15	20240206	71500	-70.56	20230213	19830	6.15	20240206	0.36	N	417860	500	19 억		52917	N	N	0	N	00	N
100	20240213	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	200	2	0.96	150279700	7164	74.76	20800	21350	20750	27000	14600	20800	20977.07	1.36	0	417	21600	21200	20700	20300	19800	21400	20500	20	6200	500	13310	50	1	3904850	820	-33.23	617.65	12	0.18	-632.00	34.00	81000	20230207	-74.07	19830	20240206	5.90	30150	-30.35	20240109	19830	5.90	20240206	71500	-70.63	20230213	19830	5.90	20240206	0.36	N	417860	500	19 억		52917	N	N	0	N	00	N
101	20240213	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	300	2	1.44	109189750	5198	54.24	20800	21350	20750	27000	14600	20800	21006.11	1.36	0	-154	21600	21200	20700	20300	19800	21400	20500	20	6200	500	13310	50	1	3904850	824	-33.39	620.59	12	0.13	-632.00	34.00	81000	20230207	-73.95	19830	20240206	6.40	30150	-30.02	20240109	19830	6.40	20240206	71500	-70.49	20230213	19830	6.40	20240206	0.36	N	417860	500	19 억		52917	N	N	0	N	00	N