KissMeData/307870/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	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	-64	5	-3.89	389082774	241806	18.78	1694	1699	1580	2135	1151	1644	1609.07	0.73	0	-33322	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	537	-22.25	2.65	12	0.71	-71.00	597.00	5180	20230824	-69.50	1517	20240227	4.15	2245	-29.62	20240110	1517	4.15	20240227	5180	-69.50	20230824	1517	4.15	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
3	20240229	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	-50	5	-3.04	335832845	208172	16.17	1694	1699	1593	2135	1151	1644	1613.25	0.73	0	-34213	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	542	-22.45	2.67	12	0.61	-71.00	597.00	5180	20230824	-69.23	1517	20240227	5.08	2245	-29.00	20240110	1517	5.08	20240227	5180	-69.23	20230824	1517	5.08	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
4	20240229	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	-45	5	-2.74	293152504	181471	14.10	1694	1699	1593	2135	1151	1644	1615.42	0.73	0	-19768	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	544	-22.52	2.68	12	0.53	-71.00	597.00	5180	20230824	-69.13	1517	20240227	5.41	2245	-28.78	20240110	1517	5.41	20240227	5180	-69.13	20230824	1517	5.41	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
5	20240229	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1607	-37	5	-2.25	249490575	154132	11.97	1694	1699	1594	2135	1151	1644	1618.68	0.73	0	-14782	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	546	-22.63	2.69	12	0.45	-71.00	597.00	5180	20230824	-68.98	1517	20240227	5.93	2245	-28.42	20240110	1517	5.93	20240227	5180	-68.98	20230824	1517	5.93	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
6	20240229	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1622	-22	5	-1.34	188665092	116220	9.03	1694	1699	1610	2135	1151	1644	1623.34	0.73	0	-5603	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	551	-22.85	2.72	12	0.34	-71.00	597.00	5180	20230824	-68.69	1517	20240227	6.92	2245	-27.75	20240110	1517	6.92	20240227	5180	-68.69	20230824	1517	6.92	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
7	20240229	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-25	5	-1.52	142865398	87917	6.83	1694	1699	1610	2135	1151	1644	1625.00	0.73	0	8367	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	550	-22.80	2.71	12	0.26	-71.00	597.00	5180	20230824	-68.75	1517	20240227	6.72	2245	-27.88	20240110	1517	6.72	20240227	5180	-68.75	20230824	1517	6.72	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
8	20240229	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	-20	5	-1.22	105146778	64637	5.02	1694	1699	1610	2135	1151	1644	1626.73	0.73	0	8336	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	552	-22.87	2.72	12	0.19	-71.00	597.00	5180	20230824	-68.65	1517	20240227	7.05	2245	-27.66	20240110	1517	7.05	20240227	5180	-68.65	20230824	1517	7.05	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
9	20240229	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1634	-10	5	-0.61	40704180	24912	1.94	1694	1699	1610	2135	1151	1644	1633.92	0.73	0	166	1968	1805	1705	1542	1442	1756	1493	34	491	100	980	1	1	33998194	556	-23.01	2.74	12	0.07	-71.00	597.00	5180	20230824	-68.46	1517	20240227	7.71	2245	-27.22	20240110	1517	7.71	20240227	5180	-68.46	20230824	1517	7.71	20240227	0.54	N	307870	100	33 억		247756	N	N	0	N	00	N
10	20240228	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1644	-35	5	-2.08	2243598053	1287254	142.68	1867	1868	1605	2180	1176	1679	1742.96	1.34	0	-205780	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	559	-23.15	2.75	12	3.79	-71.00	597.00	5180	20230824	-68.26	1517	20240227	8.37	2245	-26.77	20240110	1517	8.37	20240227	5180	-68.26	20230824	1517	8.37	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
11	20240228	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	-31	5	-1.85	2219320582	1272519	141.05	1867	1868	1605	2180	1176	1679	1744.04	1.34	0	-197779	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	560	-23.21	2.76	12	3.74	-71.00	597.00	5180	20230824	-68.19	1517	20240227	8.64	2245	-26.59	20240110	1517	8.64	20240227	5180	-68.19	20230824	1517	8.64	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
12	20240228	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	-31	5	-1.85	2116172802	1209740	134.09	1867	1868	1605	2180	1176	1679	1749.28	1.34	0	-194051	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	560	-23.21	2.76	12	3.56	-71.00	597.00	5180	20230824	-68.19	1517	20240227	8.64	2245	-26.59	20240110	1517	8.64	20240227	5180	-68.19	20230824	1517	8.64	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
13	20240228	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1673	-6	5	-0.36	2039412006	1163573	128.97	1867	1868	1605	2180	1176	1679	1752.72	1.34	0	-187827	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	569	-23.56	2.80	12	3.42	-71.00	597.00	5180	20230824	-67.70	1517	20240227	10.28	2245	-25.48	20240110	1517	10.28	20240227	5180	-67.70	20230824	1517	10.28	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
14	20240228	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1688	9	2	0.54	1977416675	1126654	124.88	1867	1868	1605	2180	1176	1679	1755.12	1.34	0	-199827	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	574	-23.77	2.83	12	3.31	-71.00	597.00	5180	20230824	-67.41	1517	20240227	11.27	2245	-24.81	20240110	1517	11.27	20240227	5180	-67.41	20230824	1517	11.27	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
15	20240228	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1743	64	2	3.81	1564083485	884950	98.09	1867	1868	1605	2180	1176	1679	1767.43	1.34	0	-153445	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	593	-24.55	2.92	12	2.60	-71.00	597.00	5180	20230824	-66.35	1517	20240227	14.90	2245	-22.36	20240110	1517	14.90	20240227	5180	-66.35	20230824	1517	14.90	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
16	20240228	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	-21	5	-1.25	1279181832	722738	80.11	1867	1868	1605	2180	1176	1679	1769.91	1.34	0	-104944	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	564	-23.35	2.78	12	2.13	-71.00	597.00	5180	20230824	-67.99	1517	20240227	9.29	2245	-26.15	20240110	1517	9.29	20240227	5180	-67.99	20230824	1517	9.29	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
17	20240228	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	56	2	3.34	877465141	484426	53.70	1867	1868	1730	2180	1176	1679	1811.35	1.34	0	-85595	1800	1739	1628	1567	1456	1770	1598	34	501	100	1000	1	1	33998194	590	-24.44	2.91	12	1.42	-71.00	597.00	5180	20230824	-66.51	1517	20240227	14.37	2245	-22.72	20240110	1517	14.37	20240227	5180	-66.51	20230824	1517	14.37	20240227	0.53	N	307870	100	33 억		455310	N	N	0	N	00	N
18	20240227	161058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1679	95	2	6.00	1421936221	887643	298.49	1584	1689	1517	2055	1109	1584	1601.16	1.18	0	52612	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	571	-23.65	2.81	12	2.61	-71.00	597.00	5180	20230824	-67.59	1517	20240227	10.68	2245	-25.21	20240110	1517	10.68	20240227	5180	-67.59	20230824	1517	10.68	20240227	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
19	20240227	151100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1672	88	2	5.56	1201124890	756425	254.36	1584	1678	1517	2055	1109	1584	1587.90	1.18	0	37461	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	568	-23.55	2.80	12	2.22	-71.00	597.00	5180	20230824	-67.72	1517	20240227	10.22	2245	-25.52	20240110	1517	10.22	20240227	5180	-67.72	20230824	1517	10.22	20240227	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
20	20240227	141057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1546	-38	5	-2.40	470838173	306284	102.99	1584	1584	1517	2055	1109	1584	1537.26	1.18	0	16768	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	526	-21.77	2.59	12	0.90	-71.00	597.00	5180	20230824	-70.15	1517	20240227	1.91	2245	-31.14	20240110	1517	1.91	20240227	5180	-70.15	20230824	1517	1.91	20240227	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
21	20240227	131019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1540	-44	5	-2.78	358359023	233298	78.45	1584	1584	1517	2055	1109	1584	1536.06	1.18	0	5978	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	524	-21.69	2.58	12	0.69	-71.00	597.00	5180	20230824	-70.27	1517	20240227	1.52	2245	-31.40	20240110	1517	1.52	20240227	5180	-70.27	20230824	1517	1.52	20240227	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
22	20240227	121100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1552	-32	5	-2.02	280486423	182619	61.41	1584	1584	1517	2055	1109	1584	1535.91	1.18	0	-3516	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	528	-21.86	2.60	12	0.54	-71.00	597.00	5180	20230824	-70.04	1517	20240227	2.31	2245	-30.87	20240110	1517	2.31	20240227	5180	-70.04	20230824	1517	2.31	20240227	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
23	20240227	111101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1538	-46	5	-2.90	225237095	146712	49.33	1584	1584	1517	2055	1109	1584	1535.23	1.18	0	-4472	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	523	-21.66	2.58	12	0.43	-71.00	597.00	5180	20230824	-70.31	1517	20240227	1.38	2245	-31.49	20240110	1517	1.38	20240227	5180	-70.31	20230824	1517	1.38	20240227	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
24	20240227	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	-48	5	-3.03	109900019	71247	23.96	1584	1584	1530	2055	1109	1584	1542.52	1.18	0	-2452	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	522	-21.63	2.57	12	0.21	-71.00	597.00	5180	20230824	-70.35	1520	20240129	1.05	2245	-31.58	20240110	1520	1.05	20240129	5180	-70.35	20230824	1520	1.05	20240129	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
25	20240227	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1566	-18	5	-1.14	7039767	4471	1.50	1584	1584	1565	2055	1109	1584	1574.54	1.18	0	-1742	1644	1614	1590	1560	1536	1602	1548	34	471	100	950	1	1	33998194	532	-22.06	2.62	12	0.01	-71.00	597.00	5180	20230824	-69.77	1520	20240129	3.03	2245	-30.24	20240110	1520	3.03	20240129	5180	-69.77	20230824	1520	3.03	20240129	0.49	N	307870	100	33 억		402656	N	N	0	N	00	N
26	20240226	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1584	-36	5	-2.22	469517332	297061	72.96	1620	1620	1566	2105	1134	1620	1580.54	1.21	0	-7924	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	539	-22.31	2.65	12	0.87	-71.00	597.00	5180	20230824	-69.42	1520	20240129	4.21	2245	-29.44	20240110	1520	4.21	20240129	5180	-69.42	20230824	1520	4.21	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
27	20240226	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-42	5	-2.59	438043166	277149	68.07	1620	1620	1566	2105	1134	1620	1580.53	1.21	0	-21504	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	536	-22.23	2.64	12	0.82	-71.00	597.00	5180	20230824	-69.54	1520	20240129	3.82	2245	-29.71	20240110	1520	3.82	20240129	5180	-69.54	20230824	1520	3.82	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
28	20240226	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1571	-49	5	-3.02	360912859	228087	56.02	1620	1620	1571	2105	1134	1620	1582.35	1.21	0	-6799	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	534	-22.13	2.63	12	0.67	-71.00	597.00	5180	20230824	-69.67	1520	20240129	3.36	2245	-30.02	20240110	1520	3.36	20240129	5180	-69.67	20230824	1520	3.36	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
29	20240226	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-41	5	-2.53	269086030	169777	41.70	1620	1620	1575	2105	1134	1620	1584.94	1.21	0	-722	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	537	-22.24	2.64	12	0.50	-71.00	597.00	5180	20230824	-69.52	1520	20240129	3.88	2245	-29.67	20240110	1520	3.88	20240129	5180	-69.52	20230824	1520	3.88	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
30	20240226	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-41	5	-2.53	234319247	147760	36.29	1620	1620	1575	2105	1134	1620	1585.81	1.21	0	3443	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	537	-22.24	2.64	12	0.43	-71.00	597.00	5180	20230824	-69.52	1520	20240129	3.88	2245	-29.67	20240110	1520	3.88	20240129	5180	-69.52	20230824	1520	3.88	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
31	20240226	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-42	5	-2.59	206114474	129901	31.90	1620	1620	1575	2105	1134	1620	1586.70	1.21	0	6580	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	536	-22.23	2.64	12	0.38	-71.00	597.00	5180	20230824	-69.54	1520	20240129	3.82	2245	-29.71	20240110	1520	3.82	20240129	5180	-69.54	20230824	1520	3.82	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
32	20240226	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	-37	5	-2.28	134873678	84931	20.86	1620	1620	1575	2105	1134	1620	1588.04	1.21	0	8932	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	538	-22.30	2.65	12	0.25	-71.00	597.00	5180	20230824	-69.44	1520	20240129	4.14	2245	-29.49	20240110	1520	4.14	20240129	5180	-69.44	20230824	1520	4.14	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
33	20240226	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1595	-25	5	-1.54	44274588	27802	6.83	1620	1620	1581	2105	1134	1620	1592.50	1.21	0	-2920	1729	1674	1637	1582	1545	1656	1564	34	485	100	970	1	1	33998194	542	-22.46	2.67	12	0.08	-71.00	597.00	5180	20230824	-69.21	1520	20240129	4.93	2245	-28.95	20240110	1520	4.93	20240129	5180	-69.21	20230824	1520	4.93	20240129	0.48	N	307870	100	33 억		410518	N	N	0	N	00	N
34	20240223	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	-72	5	-4.26	658938398	403567	63.79	1692	1692	1600	2195	1185	1692	1632.79	1.41	0	-72419	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	551	-22.82	2.71	12	1.19	-71.00	597.00	5180	20230824	-68.73	1520	20240129	6.58	2245	-27.84	20240110	1520	6.58	20240129	5180	-68.73	20230824	1520	6.58	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
35	20240223	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-67	5	-3.96	629016870	385118	60.87	1692	1692	1600	2195	1185	1692	1633.31	1.41	0	-71695	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	552	-22.89	2.72	12	1.13	-71.00	597.00	5180	20230824	-68.63	1520	20240129	6.91	2245	-27.62	20240110	1520	6.91	20240129	5180	-68.63	20230824	1520	6.91	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
36	20240223	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	-76	5	-4.49	446700062	271935	42.98	1692	1692	1612	2195	1185	1692	1642.67	1.41	0	-62779	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	549	-22.76	2.71	12	0.80	-71.00	597.00	5180	20230824	-68.80	1520	20240129	6.32	2245	-28.02	20240110	1520	6.32	20240129	5180	-68.80	20230824	1520	6.32	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
37	20240223	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	-64	5	-3.78	339740593	205901	32.55	1692	1692	1626	2195	1185	1692	1650.02	1.41	0	-23622	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	553	-22.93	2.73	12	0.61	-71.00	597.00	5180	20230824	-68.57	1520	20240129	7.11	2245	-27.48	20240110	1520	7.11	20240129	5180	-68.57	20230824	1520	7.11	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
38	20240223	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-62	5	-3.66	316243699	191479	30.27	1692	1692	1626	2195	1185	1692	1651.58	1.41	0	-20348	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	554	-22.96	2.73	12	0.56	-71.00	597.00	5180	20230824	-68.53	1520	20240129	7.24	2245	-27.39	20240110	1520	7.24	20240129	5180	-68.53	20230824	1520	7.24	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
39	20240223	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-57	5	-3.37	264120824	159547	25.22	1692	1692	1635	2195	1185	1692	1655.44	1.41	0	-10963	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	556	-23.03	2.74	12	0.47	-71.00	597.00	5180	20230824	-68.44	1520	20240129	7.57	2245	-27.17	20240110	1520	7.57	20240129	5180	-68.44	20230824	1520	7.57	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
40	20240223	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	-42	5	-2.48	182441599	109913	17.37	1692	1692	1645	2195	1185	1692	1659.87	1.41	0	5680	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	561	-23.24	2.76	12	0.32	-71.00	597.00	5180	20230824	-68.15	1520	20240129	8.55	2245	-26.50	20240110	1520	8.55	20240129	5180	-68.15	20230824	1520	8.55	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
41	20240223	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1661	-31	5	-1.83	45863125	27401	4.33	1692	1692	1661	2195	1185	1692	1673.78	1.41	0	7735	1821	1756	1698	1633	1575	1727	1604	34	503	100	1010	1	1	33998194	565	-23.39	2.78	12	0.08	-71.00	597.00	5180	20230824	-67.93	1520	20240129	9.28	2245	-26.01	20240110	1520	9.28	20240129	5180	-67.93	20230824	1520	9.28	20240129	0.49	N	307870	100	33 억		478098	N	N	0	N	00	N
42	20240222	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1692	-73	5	-4.14	1067790557	630320	158.73	1744	1763	1640	2290	1236	1765	1694.05	1.53	0	-54927	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	575	-23.83	2.83	12	1.85	-71.00	597.00	5180	20230824	-67.34	1520	20240129	11.32	2245	-24.63	20240110	1520	11.32	20240129	5180	-67.34	20230824	1520	11.32	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
43	20240222	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1695	-70	5	-3.97	1052966948	621566	156.53	1744	1763	1640	2290	1236	1765	1694.05	1.53	0	-53055	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	576	-23.87	2.84	12	1.83	-71.00	597.00	5180	20230824	-67.28	1520	20240129	11.51	2245	-24.50	20240110	1520	11.51	20240129	5180	-67.28	20230824	1520	11.51	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
44	20240222	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1683	-82	5	-4.65	1022297347	603409	151.95	1744	1763	1640	2290	1236	1765	1694.20	1.53	0	-52762	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	572	-23.70	2.82	12	1.77	-71.00	597.00	5180	20230824	-67.51	1520	20240129	10.72	2245	-25.03	20240110	1520	10.72	20240129	5180	-67.51	20230824	1520	10.72	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
45	20240222	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1710	-55	5	-3.12	864474074	510422	128.54	1744	1763	1640	2290	1236	1765	1693.65	1.53	0	-59068	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	581	-24.08	2.86	12	1.50	-71.00	597.00	5180	20230824	-66.99	1520	20240129	12.50	2245	-23.83	20240110	1520	12.50	20240129	5180	-66.99	20230824	1520	12.50	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
46	20240222	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1724	-41	5	-2.32	811205249	479405	120.73	1744	1763	1640	2290	1236	1765	1692.11	1.53	0	-61148	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	586	-24.28	2.89	12	1.41	-71.00	597.00	5180	20230824	-66.72	1520	20240129	13.42	2245	-23.21	20240110	1520	13.42	20240129	5180	-66.72	20230824	1520	13.42	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
47	20240222	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1691	-74	5	-4.19	739238812	437714	110.23	1744	1763	1640	2290	1236	1765	1688.86	1.53	0	-61603	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	575	-23.82	2.83	12	1.29	-71.00	597.00	5180	20230824	-67.36	1520	20240129	11.25	2245	-24.68	20240110	1520	11.25	20240129	5180	-67.36	20230824	1520	11.25	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
48	20240222	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-114	5	-6.46	452600547	269437	67.85	1744	1744	1640	2290	1236	1765	1679.80	1.53	0	-34349	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	561	-23.25	2.77	12	0.79	-71.00	597.00	5180	20230824	-68.13	1520	20240129	8.62	2245	-26.46	20240110	1520	8.62	20240129	5180	-68.13	20230824	1520	8.62	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
49	20240222	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1688	-77	5	-4.36	94285967	55121	13.88	1744	1744	1688	2290	1236	1765	1710.53	1.53	0	-13294	1887	1825	1771	1709	1655	1857	1741	34	525	100	1050	1	1	33998194	574	-23.77	2.83	12	0.16	-71.00	597.00	5180	20230824	-67.41	1520	20240129	11.05	2245	-24.81	20240110	1520	11.05	20240129	5180	-67.41	20230824	1520	11.05	20240129	0.55	N	307870	100	33 억		518909	N	N	0	N	00	N
50	20240221	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1765	-18	5	-1.01	678003625	383439	111.82	1763	1833	1717	2315	1249	1783	1768.22	1.57	0	-25388	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	600	-24.86	2.96	12	1.13	-71.00	597.00	5180	20230824	-65.93	1520	20240129	16.12	2245	-21.38	20240110	1520	16.12	20240129	5180	-65.93	20230824	1520	16.12	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
51	20240221	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1744	-39	5	-2.19	659455860	372866	108.73	1763	1833	1717	2315	1249	1783	1768.61	1.57	0	-25425	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	593	-24.56	2.92	12	1.10	-71.00	597.00	5180	20230824	-66.33	1520	20240129	14.74	2245	-22.32	20240110	1520	14.74	20240129	5180	-66.33	20230824	1520	14.74	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
52	20240221	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1745	-38	5	-2.13	601880444	339820	99.10	1763	1833	1717	2315	1249	1783	1771.17	1.57	0	-23693	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	593	-24.58	2.92	12	1.00	-71.00	597.00	5180	20230824	-66.31	1520	20240129	14.80	2245	-22.27	20240110	1520	14.80	20240129	5180	-66.31	20230824	1520	14.80	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
53	20240221	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1804	21	2	1.18	373391939	212003	61.82	1763	1820	1717	2315	1249	1783	1761.26	1.57	0	-32135	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	613	-25.41	3.02	12	0.62	-71.00	597.00	5180	20230824	-65.17	1520	20240129	18.68	2245	-19.64	20240110	1520	18.68	20240129	5180	-65.17	20230824	1520	18.68	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
54	20240221	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1768	-15	5	-0.84	281554100	160872	46.91	1763	1793	1717	2315	1249	1783	1750.17	1.57	0	-39550	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	601	-24.90	2.96	12	0.47	-71.00	597.00	5180	20230824	-65.87	1520	20240129	16.32	2245	-21.25	20240110	1520	16.32	20240129	5180	-65.87	20230824	1520	16.32	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
55	20240221	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1779	-4	5	-0.22	229158559	131407	38.32	1763	1793	1717	2315	1249	1783	1743.88	1.57	0	-23865	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	605	-25.06	2.98	12	0.39	-71.00	597.00	5180	20230824	-65.66	1520	20240129	17.04	2245	-20.76	20240110	1520	17.04	20240129	5180	-65.66	20230824	1520	17.04	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
56	20240221	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1733	-50	5	-2.80	135352714	78307	22.84	1763	1765	1717	2315	1249	1783	1728.49	1.57	0	-6973	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	589	-24.41	2.90	12	0.23	-71.00	597.00	5180	20230824	-66.54	1520	20240129	14.01	2245	-22.81	20240110	1520	14.01	20240129	5180	-66.54	20230824	1520	14.01	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
57	20240221	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1761	-22	5	-1.23	7236597	4115	1.20	1763	1764	1750	2315	1249	1783	1758.59	1.57	0	312	1927	1854	1792	1719	1657	1824	1689	34	532	100	1060	1	1	33998194	599	-24.80	2.95	12	0.01	-71.00	597.00	5180	20230824	-66.00	1520	20240129	15.86	2245	-21.56	20240110	1520	15.86	20240129	5180	-66.00	20230824	1520	15.86	20240129	0.55	N	307870	100	33 억		534537	N	N	0	N	00	N
58	20240220	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1783	-65	5	-3.52	618221061	342636	28.71	1848	1865	1730	2400	1294	1848	1804.31	1.74	0	-58024	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	606	-25.11	2.99	12	1.01	-71.00	597.00	5180	20230824	-65.58	1520	20240129	17.30	2245	-20.58	20240110	1520	17.30	20240129	5180	-65.58	20230824	1520	17.30	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
59	20240220	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1782	-66	5	-3.57	523073558	289113	24.23	1848	1865	1730	2400	1294	1848	1809.24	1.74	0	-44818	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	606	-25.10	2.98	12	0.85	-71.00	597.00	5180	20230824	-65.60	1520	20240129	17.24	2245	-20.62	20240110	1520	17.24	20240129	5180	-65.60	20230824	1520	17.24	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
60	20240220	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1791	-57	5	-3.08	495422726	273604	22.93	1848	1865	1730	2400	1294	1848	1810.73	1.74	0	-41636	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	609	-25.23	3.00	12	0.80	-71.00	597.00	5180	20230824	-65.42	1520	20240129	17.83	2245	-20.22	20240110	1520	17.83	20240129	5180	-65.42	20230824	1520	17.83	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
61	20240220	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1788	-60	5	-3.25	464789529	256509	21.49	1848	1865	1730	2400	1294	1848	1811.98	1.74	0	-43290	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	608	-25.18	2.99	12	0.75	-71.00	597.00	5180	20230824	-65.48	1520	20240129	17.63	2245	-20.36	20240110	1520	17.63	20240129	5180	-65.48	20230824	1520	17.63	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
62	20240220	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1819	-29	5	-1.57	428043658	236067	19.78	1848	1865	1730	2400	1294	1848	1813.23	1.74	0	-39688	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	618	-25.62	3.05	12	0.69	-71.00	597.00	5180	20230824	-64.88	1520	20240129	19.67	2245	-18.98	20240110	1520	19.67	20240129	5180	-64.88	20230824	1520	19.67	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
63	20240220	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1790	-58	5	-3.14	401978122	221452	18.56	1848	1865	1730	2400	1294	1848	1815.19	1.74	0	-43429	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	609	-25.21	3.00	12	0.65	-71.00	597.00	5180	20230824	-65.44	1520	20240129	17.76	2245	-20.27	20240110	1520	17.76	20240129	5180	-65.44	20230824	1520	17.76	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
64	20240220	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1796	-52	5	-2.81	299736210	163995	13.74	1848	1865	1730	2400	1294	1848	1827.72	1.74	0	-44590	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	611	-25.30	3.01	12	0.48	-71.00	597.00	5180	20230824	-65.33	1520	20240129	18.16	2245	-20.00	20240110	1520	18.16	20240129	5180	-65.33	20230824	1520	18.16	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
65	20240220	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1811	-37	5	-2.00	134096487	73668	6.17	1848	1848	1730	2400	1294	1848	1820.28	1.74	0	-19796	2030	1938	1813	1721	1596	1985	1768	34	552	100	1100	1	1	33998194	616	-25.51	3.03	12	0.22	-71.00	597.00	5180	20230824	-65.04	1520	20240129	19.14	2245	-19.33	20240110	1520	19.14	20240129	5180	-65.04	20230824	1520	19.14	20240129	0.52	N	307870	100	33 억		591788	N	N	0	N	00	N
66	20240219	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1848	161	2	9.54	2164540142	1187265	207.43	1690	1905	1688	2190	1181	1687	1823.09	1.44	0	127419	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	628	-26.03	3.10	12	3.49	-71.00	597.00	5180	20230824	-64.32	1520	20240129	21.58	2245	-17.68	20240110	1520	21.58	20240129	5180	-64.32	20230824	1520	21.58	20240129	0.52	N	307870	100	33 억		489355	N	N	0	N	00	N
67	20240219	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1835	148	2	8.77	2105801811	1155422	201.87	1690	1905	1688	2190	1181	1687	1822.54	1.44	0	120654	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	624	-25.85	3.07	12	3.40	-71.00	597.00	5180	20230824	-64.58	1520	20240129	20.72	2245	-18.26	20240110	1520	20.72	20240129	5180	-64.58	20230824	1520	20.72	20240129	0.52	N	307870	100	33 억		489355	N	N	0	N	00	N
68	20240219	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1831	144	2	8.54	2007589368	1101875	192.51	1690	1905	1688	2190	1181	1687	1821.98	1.44	0	123527	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	623	-25.79	3.07	12	3.24	-71.00	597.00	5180	20230824	-64.65	1520	20240129	20.46	2245	-18.44	20240110	1520	20.46	20240129	5180	-64.65	20230824	1520	20.46	20240129	0.52	N	307870	100	33 억		489355	N	N	0	N	00	N
69	20240219	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1805	118	2	6.99	1777152771	976380	170.59	1690	1905	1688	2190	1181	1687	1820.14	1.44	0	92857	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	614	-25.42	3.02	12	2.87	-71.00	597.00	5180	20230824	-65.15	1520	20240129	18.75	2245	-19.60	20240110	1520	18.75	20240129	5180	-65.15	20230824	1520	18.75	20240129	0.52	N	307870	100	33 억		489355	N	N	0	N	00	N
70	20240219	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1805	118	2	6.99	1749878148	961317	167.96	1690	1905	1688	2190	1181	1687	1820.29	1.44	0	94605	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	614	-25.42	3.02	12	2.83	-71.00	597.00	5180	20230824	-65.15	1520	20240129	18.75	2245	-19.60	20240110	1520	18.75	20240129	5180	-65.15	20230824	1520	18.75	20240129	0.52	N	307870	100	33 억		489355	N	N	0	N	00	N
71	20240219	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1789	102	2	6.05	1640554065	900307	157.30	1690	1905	1688	2190	1181	1687	1822.22	1.44	0	105116	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	608	-25.20	3.00	12	2.65	-71.00	597.00	5180	20230824	-65.46	1520	20240129	17.70	2245	-20.31	20240110	1520	17.70	20240129	5180	-65.46	20230824	1520	17.70	20240129	0.52	N	307870	100	33 억		489355	N	N	0	N	00	N
72	20240219	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1811	124	2	7.35	1532354878	840103	146.78	1690	1905	1688	2190	1181	1687	1824.01	1.44	0	112870	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	616	-25.51	3.03	12	2.47	-71.00	597.00	5180	20230824	-65.04	1520	20240129	19.14	2245	-19.33	20240110	1520	19.14	20240129	5180	-65.04	20230824	1520	19.14	20240129	0.52	N	307870	100	33 억		489355	N	N	0	N	00	N
73	20240219	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1858	171	2	10.14	337436977	189980	33.19	1690	1858	1688	2190	1181	1687	1776.17	1.44	0	75772	1943	1815	1672	1544	1401	1879	1608	34	503	100	1010	1	1	33998194	632	-26.17	3.11	12	0.56	-71.00	597.00	5180	20230824	-64.13	1520	20240129	22.24	2245	-17.24	20240110	1520	22.24	20240129	5180	-64.13	20230824	1520	22.24	20240129	0.52	N	307870	100	33 억		489355	Y	N	0	N	00	N
74	20240216	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	87	2	5.44	918390042	572180	226.27	1637	1800	1529	2080	1120	1600	1605.03	1.37	0	12997	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	574	-23.76	2.83	12	1.68	-71.00	597.00	5180	20230824	-67.43	1520	20240129	10.99	2245	-24.86	20240110	1520	10.99	20240129	5180	-67.43	20230824	1520	10.99	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
75	20240216	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	2	2	0.12	653698621	416612	164.75	1637	1637	1529	2080	1120	1600	1569.08	1.37	0	23541	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	545	-22.56	2.68	12	1.23	-71.00	597.00	5180	20230824	-69.07	1520	20240129	5.39	2245	-28.64	20240110	1520	5.39	20240129	5180	-69.07	20230824	1520	5.39	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
76	20240216	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	6	2	0.38	552155014	353203	139.67	1637	1637	1529	2080	1120	1600	1563.28	1.37	0	18140	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	546	-22.62	2.69	12	1.04	-71.00	597.00	5180	20230824	-69.00	1520	20240129	5.66	2245	-28.46	20240110	1520	5.66	20240129	5180	-69.00	20230824	1520	5.66	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
77	20240216	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1588	-12	5	-0.75	497726263	319116	126.19	1637	1637	1529	2080	1120	1600	1559.70	1.37	0	7961	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	540	-22.37	2.66	12	0.94	-71.00	597.00	5180	20230824	-69.34	1520	20240129	4.47	2245	-29.27	20240110	1520	4.47	20240129	5180	-69.34	20230824	1520	4.47	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
78	20240216	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1548	-52	5	-3.25	415726769	266943	105.56	1637	1637	1529	2080	1120	1600	1557.36	1.37	0	13551	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	526	-21.80	2.59	12	0.79	-71.00	597.00	5180	20230824	-70.12	1520	20240129	1.84	2245	-31.05	20240110	1520	1.84	20240129	5180	-70.12	20230824	1520	1.84	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
79	20240216	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	-40	5	-2.50	202364637	128785	50.93	1637	1637	1551	2080	1120	1600	1571.34	1.37	0	19054	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	530	-21.97	2.61	12	0.38	-71.00	597.00	5180	20230824	-69.88	1520	20240129	2.63	2245	-30.51	20240110	1520	2.63	20240129	5180	-69.88	20230824	1520	2.63	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
80	20240216	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	-17	5	-1.06	128979752	82072	32.46	1637	1637	1551	2080	1120	1600	1571.54	1.37	0	28042	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	538	-22.30	2.65	12	0.24	-71.00	597.00	5180	20230824	-69.44	1520	20240129	4.14	2245	-29.49	20240110	1520	4.14	20240129	5180	-69.44	20230824	1520	4.14	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
81	20240216	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	-1	5	-0.06	6313129	3886	1.54	1637	1637	1599	2080	1120	1600	1624.58	1.37	0	-1906	1738	1668	1629	1559	1520	1649	1540	34	480	100	960	1	1	33998194	544	-22.52	2.68	12	0.01	-71.00	597.00	5180	20230824	-69.13	1520	20240129	5.20	2245	-28.78	20240110	1520	5.20	20240129	5180	-69.13	20230824	1520	5.20	20240129	0.52	N	307870	100	33 억		467451	N	N	0	N	00	N
82	20240215	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-65	5	-3.90	409518886	252543	255.42	1665	1699	1590	2160	1166	1665	1621.58	1.58	0	-65200	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	544	-22.54	2.68	12	0.74	-71.00	597.00	5180	20230824	-69.11	1520	20240129	5.26	2245	-28.73	20240110	1520	5.26	20240129	5180	-69.11	20230824	1520	5.26	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
83	20240215	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-55	5	-3.30	396828455	244622	247.41	1665	1699	1590	2160	1166	1665	1622.21	1.58	0	-59470	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	547	-22.68	2.70	12	0.72	-71.00	597.00	5180	20230824	-68.92	1520	20240129	5.92	2245	-28.29	20240110	1520	5.92	20240129	5180	-68.92	20230824	1520	5.92	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
84	20240215	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1609	-56	5	-3.36	292624341	179452	181.49	1665	1699	1605	2160	1166	1665	1630.66	1.58	0	-45951	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	547	-22.66	2.70	12	0.53	-71.00	597.00	5180	20230824	-68.94	1520	20240129	5.86	2245	-28.33	20240110	1520	5.86	20240129	5180	-68.94	20230824	1520	5.86	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
85	20240215	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1623	-42	5	-2.52	191577797	116873	118.20	1665	1699	1617	2160	1166	1665	1639.20	1.58	0	-22059	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	552	-22.86	2.72	12	0.34	-71.00	597.00	5180	20230824	-68.67	1520	20240129	6.78	2245	-27.71	20240110	1520	6.78	20240129	5180	-68.67	20230824	1520	6.78	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
86	20240215	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-40	5	-2.40	176065534	107319	108.54	1665	1699	1617	2160	1166	1665	1640.58	1.58	0	-20907	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	552	-22.89	2.72	12	0.32	-71.00	597.00	5180	20230824	-68.63	1520	20240129	6.91	2245	-27.62	20240110	1520	6.91	20240129	5180	-68.63	20230824	1520	6.91	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
87	20240215	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1641	-24	5	-1.44	114229535	69345	70.13	1665	1699	1640	2160	1166	1665	1647.26	1.58	0	-12091	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	558	-23.11	2.75	12	0.20	-71.00	597.00	5180	20230824	-68.32	1520	20240129	7.96	2245	-26.90	20240110	1520	7.96	20240129	5180	-68.32	20230824	1520	7.96	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
88	20240215	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	-10	5	-0.60	56964281	34496	34.89	1665	1699	1643	2160	1166	1665	1651.33	1.58	0	-12829	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	563	-23.31	2.77	12	0.10	-71.00	597.00	5180	20230824	-68.05	1520	20240129	8.88	2245	-26.28	20240110	1520	8.88	20240129	5180	-68.05	20230824	1520	8.88	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
89	20240215	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1656	-9	5	-0.54	9069047	5431	5.49	1665	1699	1656	2160	1166	1665	1669.87	1.58	0	-3644	1720	1692	1671	1643	1622	1682	1633	34	495	100	990	1	1	33998194	563	-23.32	2.77	12	0.02	-71.00	597.00	5180	20230824	-68.03	1520	20240129	8.95	2245	-26.24	20240110	1520	8.95	20240129	5180	-68.03	20230824	1520	8.95	20240129	0.59	N	307870	100	33 억		538727	N	N	0	N	00	N
90	20240214	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	-35	5	-2.06	164568070	98693	38.02	1697	1699	1650	2210	1190	1700	1667.47	1.68	0	-32221	1776	1738	1681	1643	1586	1757	1662	34	510	100	1020	1	1	33998194	566	-23.45	2.79	12	0.29	-71.00	597.00	5180	20230824	-67.86	1520	20240129	9.54	2245	-25.84	20240110	1520	9.54	20240129	5180	-67.86	20230824	1520	9.54	20240129	0.61	N	307870	100	33 억		570948	N	N	0	N	00	N
91	20240214	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	-28	5	-1.65	140779753	84413	32.52	1697	1699	1650	2210	1190	1700	1667.75	1.68	0	-24627	1776	1738	1681	1643	1586	1757	1662	34	510	100	1020	1	1	33998194	568	-23.55	2.80	12	0.25	-71.00	597.00	5180	20230824	-67.72	1520	20240129	10.00	2245	-25.52	20240110	1520	10.00	20240129	5180	-67.72	20230824	1520	10.00	20240129	0.61	N	307870	100	33 억		570948	N	N	0	N	00	N
92	20240214	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1675	-25	5	-1.47	122641730	73551	28.34	1697	1699	1650	2210	1190	1700	1667.44	1.68	0	-18362	1776	1738	1681	1643	1586	1757	1662	34	510	100	1020	1	1	33998194	569	-23.59	2.81	12	0.22	-71.00	597.00	5180	20230824	-67.66	1520	20240129	10.20	2245	-25.39	20240110	1520	10.20	20240129	5180	-67.66	20230824	1520	10.20	20240129	0.61	N	307870	100	33 억		570948	N	N	0	N	00	N
93	20240214	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	-14	5	-0.82	119317658	71569	27.57	1697	1699	1650	2210	1190	1700	1667.17	1.68	0	-18613	1776	1738	1681	1643	1586	1757	1662	34	510	100	1020	1	1	33998194	573	-23.75	2.82	12	0.21	-71.00	597.00	5180	20230824	-67.45	1520	20240129	10.92	2245	-24.90	20240110	1520	10.92	20240129	5180	-67.45	20230824	1520	10.92	20240129	0.61	N	307870	100	33 억		570948	N	N	0	N	00	N
94	20240214	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1664	-36	5	-2.12	79356987	47771	18.40	1697	1697	1650	2210	1190	1700	1661.20	1.68	0	-18733	1776	1738	1681	1643	1586	1757	1662	34	510	100	1020	1	1	33998194	566	-23.44	2.79	12	0.14	-71.00	597.00	5180	20230824	-67.88	1520	20240129	9.47	2245	-25.88	20240110	1520	9.47	20240129	5180	-67.88	20230824	1520	9.47	20240129	0.61	N	307870	100	33 억		570948	N	N	0	N	00	N
95	20240214	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	-45	5	-2.65	72274408	43508	16.76	1697	1697	1650	2210	1190	1700	1661.18	1.68	0	-17257	1776	1738	1681	1643	1586	1757	1662	34	510	100	1020	1	1	33998194	563	-23.31	2.77	12	0.13	-71.00	597.00	5180	20230824	-68.05	1520	20240129	8.88	2245	-26.28	20240110	1520	8.88	20240129	5180	-68.05	20230824	1520	8.88	20240129	0.61	N	307870	100	33 억		570948	N	N	0	N	00	N
96	20240214	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	-42	5	-2.47	11251536	6771	2.61	1697	1697	1650	2210	1190	1700	1661.72	1.68	0	-1614	1776	1738	1681	1643	1586	1757	1662	34	510	100	1020	1	1	33998194	564	-23.35	2.78	12	0.02	-71.00	597.00	5180	20230824	-67.99	1520	20240129	9.08	2245	-26.15	20240110	1520	9.08	20240129	5180	-67.99	20230824	1520	9.08	20240129	0.61	N	307870	100	33 억		570948	N	N	0	N	00	N
97	20240213	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	81	2	5.00	437151793	258559	127.79	1650	1719	1624	2100	1134	1619	1690.72	1.48	0	66244	1706	1662	1633	1589	1560	1648	1575	34	481	100	970	1	1	33998194	578	-23.94	2.85	12	0.76	-71.00	597.00	5180	20230824	-67.18	1520	20240129	11.84	2245	-24.28	20240110	1520	11.84	20240129	5180	-67.18	20230824	1520	11.84	20240129	0.67	N	307870	100	33 억		503958	N	N	0	N	00	N
98	20240213	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1698	79	2	4.88	428026445	253174	125.13	1650	1719	1624	2100	1134	1619	1690.64	1.48	0	66834	1706	1662	1633	1589	1560	1648	1575	34	481	100	970	1	1	33998194	577	-23.92	2.84	12	0.74	-71.00	597.00	5180	20230824	-67.22	1520	20240129	11.71	2245	-24.37	20240110	1520	11.71	20240129	5180	-67.22	20230824	1520	11.71	20240129	0.67	N	307870	100	33 억		503958	N	N	0	N	00	N
99	20240213	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1712	93	2	5.74	389735279	230638	113.99	1650	1719	1624	2100	1134	1619	1689.81	1.48	0	83757	1706	1662	1633	1589	1560	1648	1575	34	481	100	970	1	1	33998194	582	-24.11	2.87	12	0.68	-71.00	597.00	5180	20230824	-66.95	1520	20240129	12.63	2245	-23.74	20240110	1520	12.63	20240129	5180	-66.95	20230824	1520	12.63	20240129	0.67	N	307870	100	33 억		503958	N	N	0	N	00	N
100	20240213	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1696	77	2	4.76	349241196	206654	102.13	1650	1719	1624	2100	1134	1619	1689.98	1.48	0	68672	1706	1662	1633	1589	1560	1648	1575	34	481	100	970	1	1	33998194	577	-23.89	2.84	12	0.61	-71.00	597.00	5180	20230824	-67.26	1520	20240129	11.58	2245	-24.45	20240110	1520	11.58	20240129	5180	-67.26	20230824	1520	11.58	20240129	0.67	N	307870	100	33 억		503958	N	N	0	N	00	N
101	20240213	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1715	96	2	5.93	277661956	164605	81.35	1650	1719	1624	2100	1134	1619	1686.84	1.48	0	57734	1706	1662	1633	1589	1560	1648	1575	34	481	100	970	1	1	33998194	583	-24.15	2.87	12	0.48	-71.00	597.00	5180	20230824	-66.89	1520	20240129	12.83	2245	-23.61	20240110	1520	12.83	20240129	5180	-66.89	20230824	1520	12.83	20240129	0.67	N	307870	100	33 억		503958	N	N	0	N	00	N
102	20240213	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1697	78	2	4.82	238232084	141492	69.93	1650	1719	1624	2100	1134	1619	1683.71	1.48	0	47723	1706	1662	1633	1589	1560	1648	1575	34	481	100	970	1	1	33998194	577	-23.90	2.84	12	0.42	-71.00	597.00	5180	20230824	-67.24	1520	20240129	11.64	2245	-24.41	20240110	1520	11.64	20240129	5180	-67.24	20230824	1520	11.64	20240129	0.67	N	307870	100	33 억		503958	N	N	0	N	00	N
103	20240213	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1703	84	2	5.19	193217557	115094	56.88	1650	1715	1624	2100	1134	1619	1678.78	1.48	0	44183	1706	1662	1633	1589	1560	1648	1575	34	481	100	970	1	1	33998194	579	-23.99	2.85	12	0.34	-71.00	597.00	5180	20230824	-67.12	1520	20240129	12.04	2245	-24.14	20240110	1520	12.04	20240129	5180	-67.12	20230824	1520	12.04	20240129	0.67	N	307870	100	33 억		503958	N	N	0	N	00	N