KissMeData/085810/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	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	999	-51	5	-4.86	43812455	41984	123.65	1050	1062	999	1365	735	1050	1044.00	0.00	0	-8620	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	297	-1.67	0.57	12	0.14	-600.00	1751.00	2235	20230602	-55.30	985	20240223	1.42	1234	-19.04	20240201	985	1.42	20240223	2235	-55.30	20230602	985	1.42	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
3	20240229	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-20	5	-1.90	42019363	40205	118.41	1050	1062	1030	1365	735	1050	1045.13	0.00	0	-8615	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	306	-1.72	0.59	12	0.14	-600.00	1751.00	2235	20230602	-53.91	985	20240223	4.57	1234	-16.53	20240201	985	4.57	20240223	2235	-53.91	20230602	985	4.57	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
4	20240229	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-8	5	-0.76	34612278	33071	97.40	1050	1062	1040	1365	735	1050	1046.61	0.00	0	-4123	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	309	-1.74	0.60	12	0.11	-600.00	1751.00	2235	20230602	-53.38	985	20240223	5.79	1234	-15.56	20240201	985	5.79	20240223	2235	-53.38	20230602	985	5.79	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
5	20240229	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-8	5	-0.76	33659695	32156	94.70	1050	1062	1040	1365	735	1050	1046.76	0.00	0	-3330	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	309	-1.74	0.60	12	0.11	-600.00	1751.00	2235	20230602	-53.38	985	20240223	5.79	1234	-15.56	20240201	985	5.79	20240223	2235	-53.38	20230602	985	5.79	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
6	20240229	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1041	-9	5	-0.86	23435838	22338	65.79	1050	1062	1040	1365	735	1050	1049.15	0.00	0	-1856	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	309	-1.74	0.59	12	0.08	-600.00	1751.00	2235	20230602	-53.42	985	20240223	5.69	1234	-15.64	20240201	985	5.69	20240223	2235	-53.42	20230602	985	5.69	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
7	20240229	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	0	3	0.00	19357382	18446	54.33	1050	1062	1040	1365	735	1050	1049.41	0.00	0	-766	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	312	-1.75	0.60	12	0.06	-600.00	1751.00	2235	20230602	-53.02	985	20240223	6.60	1234	-14.91	20240201	985	6.60	20240223	2235	-53.02	20230602	985	6.60	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
8	20240229	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1049	-1	5	-0.10	9211593	8775	25.84	1050	1062	1040	1365	735	1050	1049.75	0.00	0	-470	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	311	-1.75	0.60	12	0.03	-600.00	1751.00	2235	20230602	-53.06	985	20240223	6.50	1234	-14.99	20240201	985	6.50	20240223	2235	-53.06	20230602	985	6.50	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
9	20240229	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1051	1	2	0.10	1587389	1505	4.43	1050	1062	1050	1365	735	1050	1054.74	0.00	0	-458	1073	1061	1048	1036	1023	1067	1042	152	315	500	670	1	1	29685769	312	-1.75	0.60	12	0.01	-600.00	1751.00	2235	20230602	-52.98	985	20240223	6.70	1234	-14.83	20240201	985	6.70	20240223	2235	-52.98	20230602	985	6.70	20240223	1.09	N	085810	500	152 억		0	N	N	0	N	00	N
10	20240228	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	5	2	0.48	35557936	33954	49.18	1041	1060	1035	1358	732	1045	1047.24	0.00	0	2953	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	312	-1.75	0.60	12	0.11	-600.00	1751.00	2235	20230602	-53.02	985	20240223	6.60	1234	-14.91	20240201	985	6.60	20240223	2235	-53.02	20230602	985	6.60	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
11	20240228	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1051	6	2	0.57	33529522	32023	46.38	1041	1060	1035	1358	732	1045	1047.04	0.00	0	2993	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	312	-1.75	0.60	12	0.11	-600.00	1751.00	2235	20230602	-52.98	985	20240223	6.70	1234	-14.83	20240201	985	6.70	20240223	2235	-52.98	20230602	985	6.70	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
12	20240228	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1051	6	2	0.57	32142698	30703	44.47	1041	1060	1035	1358	732	1045	1046.89	0.00	0	2985	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	312	-1.75	0.60	12	0.10	-600.00	1751.00	2235	20230602	-52.98	985	20240223	6.70	1234	-14.83	20240201	985	6.70	20240223	2235	-52.98	20230602	985	6.70	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
13	20240228	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1049	4	2	0.38	28547377	27279	39.51	1041	1060	1035	1358	732	1045	1046.50	0.00	0	3030	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	311	-1.75	0.60	12	0.09	-600.00	1751.00	2235	20230602	-53.06	985	20240223	6.50	1234	-14.99	20240201	985	6.50	20240223	2235	-53.06	20230602	985	6.50	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
14	20240228	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	3	2	0.29	27982534	26742	38.73	1041	1060	1035	1358	732	1045	1046.39	0.00	0	3044	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	311	-1.75	0.60	12	0.09	-600.00	1751.00	2235	20230602	-53.11	985	20240223	6.40	1234	-15.07	20240201	985	6.40	20240223	2235	-53.11	20230602	985	6.40	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
15	20240228	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	3	2	0.29	27938518	26700	38.67	1041	1060	1035	1358	732	1045	1046.39	0.00	0	3044	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	311	-1.75	0.60	12	0.09	-600.00	1751.00	2235	20230602	-53.11	985	20240223	6.40	1234	-15.07	20240201	985	6.40	20240223	2235	-53.11	20230602	985	6.40	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
16	20240228	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1044	-1	5	-0.10	9667184	9269	13.43	1041	1060	1035	1358	732	1045	1042.96	0.00	0	3116	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	310	-1.74	0.60	12	0.03	-600.00	1751.00	2235	20230602	-53.29	985	20240223	5.99	1234	-15.40	20240201	985	5.99	20240223	2235	-53.29	20230602	985	5.99	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
17	20240228	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	1	2	0.10	5136987	4922	7.13	1041	1055	1040	1358	732	1045	1043.68	0.00	0	2696	1097	1071	1044	1018	991	1084	1031	152	313	500	660	1	1	29685769	311	-1.74	0.60	12	0.02	-600.00	1751.00	2235	20230602	-53.20	985	20240223	6.19	1234	-15.24	20240201	985	6.19	20240223	2235	-53.20	20230602	985	6.19	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
18	20240227	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	16	2	1.55	71206672	68214	87.65	1034	1070	1017	1337	721	1029	1043.87	0.00	0	220	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	310	-1.74	0.60	12	0.23	-600.00	1751.00	2235	20230602	-53.24	985	20240223	6.09	1234	-15.32	20240201	985	6.09	20240223	2235	-53.24	20230602	985	6.09	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
19	20240227	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	17	2	1.65	65747615	62995	80.94	1034	1070	1017	1337	721	1029	1043.70	0.00	0	209	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	311	-1.74	0.60	12	0.21	-600.00	1751.00	2235	20230602	-53.20	985	20240223	6.19	1234	-15.24	20240201	985	6.19	20240223	2235	-53.20	20230602	985	6.19	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
20	20240227	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	16	2	1.55	60558050	58036	74.57	1034	1070	1017	1337	721	1029	1043.46	0.00	0	66	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	310	-1.74	0.60	12	0.20	-600.00	1751.00	2235	20230602	-53.24	985	20240223	6.09	1234	-15.32	20240201	985	6.09	20240223	2235	-53.24	20230602	985	6.09	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
21	20240227	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1050	21	2	2.04	57432184	55051	70.73	1034	1070	1017	1337	721	1029	1043.25	0.00	0	-161	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	312	-1.75	0.60	12	0.19	-600.00	1751.00	2235	20230602	-53.02	985	20240223	6.60	1234	-14.91	20240201	985	6.60	20240223	2235	-53.02	20230602	985	6.60	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
22	20240227	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	16	2	1.55	53790551	51568	66.26	1034	1070	1017	1337	721	1029	1043.10	0.00	0	-187	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	310	-1.74	0.60	12	0.17	-600.00	1751.00	2235	20230602	-53.24	985	20240223	6.09	1234	-15.32	20240201	985	6.09	20240223	2235	-53.24	20230602	985	6.09	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
23	20240227	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1059	30	2	2.92	48727811	46719	60.03	1034	1070	1017	1337	721	1029	1043.00	0.00	0	-945	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	314	-1.76	0.60	12	0.16	-600.00	1751.00	2235	20230602	-52.62	985	20240223	7.51	1234	-14.18	20240201	985	7.51	20240223	2235	-52.62	20230602	985	7.51	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
24	20240227	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	11	2	1.07	43108621	41374	53.16	1034	1070	1017	1337	721	1029	1041.93	0.00	0	-315	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	309	-1.73	0.59	12	0.14	-600.00	1751.00	2235	20230602	-53.47	985	20240223	5.58	1234	-15.72	20240201	985	5.58	20240223	2235	-53.47	20230602	985	5.58	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
25	20240227	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1040	11	2	1.07	7756966	7530	9.68	1034	1040	1017	1337	721	1029	1030.14	0.00	0	-61	1048	1038	1019	1009	990	1043	1014	152	308	500	650	1	1	29685769	309	-1.73	0.59	12	0.03	-600.00	1751.00	2235	20230602	-53.47	985	20240223	5.58	1234	-15.72	20240201	985	5.58	20240223	2235	-53.47	20230602	985	5.58	20240223	1.10	N	085810	500	152 억		0	N	N	0	N	00	N
26	20240226	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	31	2	3.11	78022421	77567	23.73	1001	1029	1000	1297	699	998	1005.83	0.00	0	2252	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	305	-1.72	0.59	12	0.26	-600.00	1751.00	2235	20230602	-53.96	985	20240223	4.47	1234	-16.61	20240201	985	4.47	20240223	2235	-53.96	20230602	985	4.47	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
27	20240226	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	21	2	2.10	71256489	70974	21.71	1001	1020	1000	1297	699	998	1003.98	0.00	0	1949	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	302	-1.70	0.58	12	0.24	-600.00	1751.00	2235	20230602	-54.41	985	20240223	3.45	1234	-17.42	20240201	985	3.45	20240223	2235	-54.41	20230602	985	3.45	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
28	20240226	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	8	2	0.80	58595453	58482	17.89	1001	1009	1000	1297	699	998	1001.94	0.00	0	1770	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	299	-1.68	0.57	12	0.20	-600.00	1751.00	2235	20230602	-54.99	985	20240223	2.13	1234	-18.48	20240201	985	2.13	20240223	2235	-54.99	20230602	985	2.13	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
29	20240226	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	3	2	0.30	52635512	52543	16.07	1001	1009	1000	1297	699	998	1001.76	0.00	0	654	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	297	-1.67	0.57	12	0.18	-600.00	1751.00	2235	20230602	-55.21	985	20240223	1.62	1234	-18.88	20240201	985	1.62	20240223	2235	-55.21	20230602	985	1.62	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
30	20240226	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	6	2	0.60	44647472	44571	13.63	1001	1009	1000	1297	699	998	1001.72	0.00	0	540	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	298	-1.67	0.57	12	0.15	-600.00	1751.00	2235	20230602	-55.08	985	20240223	1.93	1234	-18.64	20240201	985	1.93	20240223	2235	-55.08	20230602	985	1.93	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
31	20240226	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	6	2	0.60	37726521	37678	11.52	1001	1009	1000	1297	699	998	1001.29	0.00	0	419	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	298	-1.67	0.57	12	0.13	-600.00	1751.00	2235	20230602	-55.08	985	20240223	1.93	1234	-18.64	20240201	985	1.93	20240223	2235	-55.08	20230602	985	1.93	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
32	20240226	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	2	2	0.20	29067816	29036	8.88	1001	1009	1000	1297	699	998	1001.10	0.00	0	-110	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	297	-1.67	0.57	12	0.10	-600.00	1751.00	2235	20230602	-55.26	985	20240223	1.52	1234	-18.96	20240201	985	1.52	20240223	2235	-55.26	20230602	985	1.52	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
33	20240226	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	3	2	0.30	11100397	11089	3.39	1001	1009	1001	1297	699	998	1001.03	0.00	0	-781	1112	1055	1020	963	928	1037	945	152	299	500	630	1	1	29685769	297	-1.67	0.57	12	0.04	-600.00	1751.00	2235	20230602	-55.21	985	20240223	1.62	1234	-18.88	20240201	985	1.62	20240223	2235	-55.21	20230602	985	1.62	20240223	1.11	N	085810	500	152 억		0	N	N	0	N	00	N
34	20240223	160636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	998	-79	5	-7.34	328259969	323115	567.94	1077	1077	985	1400	754	1077	1015.92	0.00	0	5885	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	296	-1.66	0.57	12	1.09	-600.00	1751.00	2235	20230602	-55.35	985	20240223	1.32	1234	-19.12	20240201	985	1.32	20240223	2235	-55.35	20230602	985	1.32	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
35	20240223	150632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	997	-80	5	-7.43	317371275	312204	548.77	1077	1077	985	1400	754	1077	1016.55	0.00	0	8825	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	296	-1.66	0.57	12	1.05	-600.00	1751.00	2235	20230602	-55.39	985	20240223	1.22	1234	-19.21	20240201	985	1.22	20240223	2235	-55.39	20230602	985	1.22	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
36	20240223	140634	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	996	-81	5	-7.52	291440109	286096	502.88	1077	1077	985	1400	754	1077	1018.68	0.00	0	12987	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	296	-1.66	0.57	12	0.96	-600.00	1751.00	2235	20230602	-55.44	985	20240223	1.12	1234	-19.29	20240201	985	1.12	20240223	2235	-55.44	20230602	985	1.12	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
37	20240223	130631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1010	-67	5	-6.22	218949476	213050	374.48	1077	1077	996	1400	754	1077	1027.69	0.00	0	9228	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	300	-1.68	0.58	12	0.72	-600.00	1751.00	2235	20230602	-54.81	996	20240223	1.41	1234	-18.15	20240201	996	1.41	20240223	2235	-54.81	20230602	996	1.41	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
38	20240223	120633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1012	-65	5	-6.04	129316290	124217	218.34	1077	1077	1009	1400	754	1077	1041.05	0.00	0	10928	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	300	-1.69	0.58	12	0.42	-600.00	1751.00	2235	20230602	-54.72	1009	20240223	0.30	1234	-17.99	20240201	1009	0.30	20240223	2235	-54.72	20230602	1009	0.30	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
39	20240223	110627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1050	-27	5	-2.51	74354665	70469	123.86	1077	1077	1047	1400	754	1077	1055.14	0.00	0	1029	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	312	-1.75	0.60	12	0.24	-600.00	1751.00	2235	20230602	-53.02	1047	20240223	0.29	1234	-14.91	20240201	1047	0.29	20240223	2235	-53.02	20230602	1047	0.29	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
40	20240223	100627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1053	-24	5	-2.23	38167042	35998	63.27	1077	1077	1047	1400	754	1077	1060.25	0.00	0	-525	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	313	-1.75	0.60	12	0.12	-600.00	1751.00	2235	20230602	-52.89	1047	20240223	0.57	1234	-14.67	20240201	1047	0.57	20240223	2235	-52.89	20230602	1047	0.57	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
41	20240223	090631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1077	0	3	0.00	11371250	10586	18.61	1077	1077	1050	1400	754	1077	1074.18	0.00	0	-2480	1107	1092	1080	1065	1053	1086	1059	152	323	500	680	1	1	29685769	320	-1.79	0.62	12	0.04	-600.00	1751.00	2235	20230602	-51.81	1050	20240223	2.57	1234	-12.72	20240201	1050	2.57	20240223	2235	-51.81	20230602	1050	2.57	20240223	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
42	20240222	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1077	-18	5	-1.64	60708433	56095	64.91	1095	1095	1068	1423	767	1095	1082.24	0.00	0	-1140	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	320	-1.79	0.62	12	0.19	-600.00	1751.00	2235	20230602	-51.81	1065	20231228	1.13	1234	-12.72	20240201	1065	1.13	20240117	2235	-51.81	20230602	1065	1.13	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
43	20240222	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1080	-15	5	-1.37	60393163	55802	64.57	1095	1095	1068	1423	767	1095	1082.28	0.00	0	-1094	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	321	-1.80	0.62	12	0.19	-600.00	1751.00	2235	20230602	-51.68	1065	20231228	1.41	1234	-12.48	20240201	1065	1.41	20240117	2235	-51.68	20230602	1065	1.41	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
44	20240222	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1080	-15	5	-1.37	48428161	44633	51.65	1095	1095	1071	1423	767	1095	1085.03	0.00	0	1203	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	321	-1.80	0.62	12	0.15	-600.00	1751.00	2235	20230602	-51.68	1065	20231228	1.41	1234	-12.48	20240201	1065	1.41	20240117	2235	-51.68	20230602	1065	1.41	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
45	20240222	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1083	-12	5	-1.10	47270240	43558	50.40	1095	1095	1071	1423	767	1095	1085.23	0.00	0	1207	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	321	-1.80	0.62	12	0.15	-600.00	1751.00	2235	20230602	-51.54	1065	20231228	1.69	1234	-12.24	20240201	1065	1.69	20240117	2235	-51.54	20230602	1065	1.69	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
46	20240222	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1082	-13	5	-1.19	47052256	43356	50.17	1095	1095	1071	1423	767	1095	1085.25	0.00	0	1228	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	321	-1.80	0.62	12	0.15	-600.00	1751.00	2235	20230602	-51.59	1065	20231228	1.60	1234	-12.32	20240201	1065	1.60	20240117	2235	-51.59	20230602	1065	1.60	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
47	20240222	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1085	-10	5	-0.91	37054392	34065	39.42	1095	1095	1075	1423	767	1095	1087.76	0.00	0	1274	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	322	-1.81	0.62	12	0.11	-600.00	1751.00	2235	20230602	-51.45	1065	20231228	1.88	1234	-12.07	20240201	1065	1.88	20240117	2235	-51.45	20230602	1065	1.88	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
48	20240222	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1091	-4	5	-0.37	34187144	31423	36.36	1095	1095	1075	1423	767	1095	1087.97	0.00	0	1331	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	324	-1.82	0.62	12	0.11	-600.00	1751.00	2235	20230602	-51.19	1065	20231228	2.44	1234	-11.59	20240201	1065	2.44	20240117	2235	-51.19	20230602	1065	2.44	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
49	20240222	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1091	-4	5	-0.37	11881816	10851	12.56	1095	1095	1091	1423	767	1095	1095.00	0.00	0	-236	1127	1111	1094	1078	1061	1102	1069	152	328	500	700	1	1	29685769	324	-1.82	0.62	12	0.04	-600.00	1751.00	2235	20230602	-51.19	1065	20231228	2.44	1234	-11.59	20240201	1065	2.44	20240117	2235	-51.19	20230602	1065	2.44	20231228	1.15	N	085810	500	152 억		0	N	N	0	N	00	N
50	20240221	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1095	-15	5	-1.35	94463417	86418	240.93	1110	1110	1077	1443	777	1110	1093.07	0.00	0	-1617	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	325	-1.82	0.63	12	0.29	-600.00	1751.00	2235	20230602	-51.01	1065	20231228	2.82	1234	-11.26	20240201	1065	2.82	20240117	2235	-51.01	20230602	1065	2.82	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
51	20240221	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1085	-25	5	-2.25	85956476	78629	219.21	1110	1110	1079	1443	777	1110	1093.19	0.00	0	1991	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	322	-1.81	0.62	12	0.26	-600.00	1751.00	2235	20230602	-51.45	1065	20231228	1.88	1234	-12.07	20240201	1065	1.88	20240117	2235	-51.45	20230602	1065	1.88	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
52	20240221	140618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1096	-14	5	-1.26	66454549	60591	168.92	1110	1110	1083	1443	777	1110	1096.77	0.00	0	-1434	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	325	-1.83	0.63	12	0.20	-600.00	1751.00	2235	20230602	-50.96	1065	20231228	2.91	1234	-11.18	20240201	1065	2.91	20240117	2235	-50.96	20230602	1065	2.91	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
53	20240221	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1099	-11	5	-0.99	57411295	52288	145.77	1110	1110	1090	1443	777	1110	1097.98	0.00	0	-1434	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	326	-1.83	0.63	12	0.18	-600.00	1751.00	2235	20230602	-50.83	1065	20231228	3.19	1234	-10.94	20240201	1065	3.19	20240117	2235	-50.83	20230602	1065	3.19	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
54	20240221	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1093	-17	5	-1.53	49913704	45427	126.65	1110	1110	1090	1443	777	1110	1098.77	0.00	0	-1431	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	324	-1.82	0.62	12	0.15	-600.00	1751.00	2235	20230602	-51.10	1065	20231228	2.63	1234	-11.43	20240201	1065	2.63	20240117	2235	-51.10	20230602	1065	2.63	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
55	20240221	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1093	-17	5	-1.53	47867379	43556	121.43	1110	1110	1090	1443	777	1110	1098.98	0.00	0	-1508	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	324	-1.82	0.62	12	0.15	-600.00	1751.00	2235	20230602	-51.10	1065	20231228	2.63	1234	-11.43	20240201	1065	2.63	20240117	2235	-51.10	20230602	1065	2.63	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
56	20240221	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1090	-20	5	-1.80	39775028	36198	100.92	1110	1110	1090	1443	777	1110	1098.82	0.00	0	757	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	324	-1.82	0.62	12	0.12	-600.00	1751.00	2235	20230602	-51.23	1065	20231228	2.35	1234	-11.67	20240201	1065	2.35	20240117	2235	-51.23	20230602	1065	2.35	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
57	20240221	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1108	-2	5	-0.18	8573440	7724	21.53	1110	1110	1108	1443	777	1110	1109.97	0.00	0	-685	1122	1116	1112	1106	1102	1114	1104	152	333	500	710	1	1	29685769	329	-1.85	0.63	12	0.03	-600.00	1751.00	2235	20230602	-50.43	1065	20231228	4.04	1234	-10.21	20240201	1065	4.04	20240117	2235	-50.43	20230602	1065	4.04	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
58	20240220	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1110	-8	5	-0.72	39951409	35868	115.68	1118	1118	1108	1453	783	1118	1113.85	0.00	0	-54	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.12	-600.00	1751.00	2235	20230602	-50.34	1065	20231228	4.23	1234	-10.05	20240201	1065	4.23	20240117	2235	-50.34	20230602	1065	4.23	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
59	20240220	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1110	-8	5	-0.72	38716734	34755	112.09	1118	1118	1110	1453	783	1118	1113.99	0.00	0	-54	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.12	-600.00	1751.00	2235	20230602	-50.34	1065	20231228	4.23	1234	-10.05	20240201	1065	4.23	20240117	2235	-50.34	20230602	1065	4.23	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
60	20240220	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1111	-7	5	-0.63	22837400	20457	65.98	1118	1118	1110	1453	783	1118	1116.36	0.00	0	-54	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.07	-600.00	1751.00	2235	20230602	-50.29	1065	20231228	4.32	1234	-9.97	20240201	1065	4.32	20240117	2235	-50.29	20230602	1065	4.32	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
61	20240220	130615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	-3	5	-0.27	21902999	19616	63.27	1118	1118	1110	1453	783	1118	1116.59	0.00	0	-54	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	331	-1.86	0.64	12	0.07	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1234	-9.64	20240201	1065	4.69	20240117	2235	-50.11	20230602	1065	4.69	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
62	20240220	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	-3	5	-0.27	21882929	19598	63.21	1118	1118	1110	1453	783	1118	1116.59	0.00	0	-54	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	331	-1.86	0.64	12	0.07	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1234	-9.64	20240201	1065	4.69	20240117	2235	-50.11	20230602	1065	4.69	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
63	20240220	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	-3	5	-0.27	20795801	18621	60.06	1118	1118	1110	1453	783	1118	1116.79	0.00	0	-15	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	331	-1.86	0.64	12	0.06	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1234	-9.64	20240201	1065	4.69	20240117	2235	-50.11	20230602	1065	4.69	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
64	20240220	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1111	-7	5	-0.63	18116358	16212	52.29	1118	1118	1110	1453	783	1118	1117.47	0.00	0	-5	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.05	-600.00	1751.00	2235	20230602	-50.29	1065	20231228	4.32	1234	-9.97	20240201	1065	4.32	20240117	2235	-50.29	20230602	1065	4.32	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
65	20240220	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1111	-7	5	-0.63	16188447	14481	46.71	1118	1118	1110	1453	783	1118	1117.91	0.00	0	-1	1130	1124	1117	1111	1104	1120	1107	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.05	-600.00	1751.00	2235	20230602	-50.29	1065	20231228	4.32	1234	-9.97	20240201	1065	4.32	20240117	2235	-50.29	20230602	1065	4.32	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
66	20240219	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1118	-5	5	-0.45	34330209	30743	106.15	1123	1123	1110	1459	787	1123	1116.68	0.00	0	-1541	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	332	-1.86	0.64	12	0.10	-600.00	1751.00	2235	20230602	-49.98	1065	20231228	4.98	1234	-9.40	20240201	1065	4.98	20240117	2235	-49.98	20230602	1065	4.98	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
67	20240219	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1113	-10	5	-0.89	32148343	28786	99.39	1123	1123	1110	1459	787	1123	1116.80	0.00	0	-1541	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	330	-1.85	0.64	12	0.10	-600.00	1751.00	2235	20230602	-50.20	1065	20231228	4.51	1234	-9.81	20240201	1065	4.51	20240117	2235	-50.20	20230602	1065	4.51	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
68	20240219	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-7	5	-0.62	31534197	28236	97.49	1123	1123	1110	1459	787	1123	1116.81	0.00	0	-1541	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.10	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1234	-9.56	20240201	1065	4.79	20240117	2235	-50.07	20230602	1065	4.79	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
69	20240219	130615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1111	-12	5	-1.07	28720093	25710	88.77	1123	1123	1110	1459	787	1123	1117.08	0.00	0	-1337	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	330	-1.85	0.63	12	0.09	-600.00	1751.00	2235	20230602	-50.29	1065	20231228	4.32	1234	-9.97	20240201	1065	4.32	20240117	2235	-50.29	20230602	1065	4.32	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
70	20240219	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1112	-11	5	-0.98	24300280	21732	75.04	1123	1123	1110	1459	787	1123	1118.18	0.00	0	-1341	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	330	-1.85	0.64	12	0.07	-600.00	1751.00	2235	20230602	-50.25	1065	20231228	4.41	1234	-9.89	20240201	1065	4.41	20240117	2235	-50.25	20230602	1065	4.41	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
71	20240219	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1112	-11	5	-0.98	20025582	17888	61.76	1123	1123	1112	1459	787	1123	1119.50	0.00	0	-1313	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	330	-1.85	0.64	12	0.06	-600.00	1751.00	2235	20230602	-50.25	1065	20231228	4.41	1234	-9.89	20240201	1065	4.41	20240117	2235	-50.25	20230602	1065	4.41	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
72	20240219	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	-8	5	-0.71	15574071	13889	47.96	1123	1123	1112	1459	787	1123	1121.32	0.00	0	-1313	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.05	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1234	-9.64	20240201	1065	4.69	20240117	2235	-50.11	20230602	1065	4.69	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
73	20240219	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1122	-1	5	-0.09	10877493	9688	33.45	1123	1123	1112	1459	787	1123	1122.78	0.00	0	-1241	1142	1132	1123	1113	1104	1128	1109	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	1234	-9.08	20240201	1065	5.35	20240117	2235	-49.80	20230602	1065	5.35	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
74	20240216	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1123	-9	5	-0.80	32511303	28961	48.62	1132	1133	1114	1471	793	1132	1122.59	0.00	0	175	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	333	-1.87	0.64	12	0.10	-600.00	1751.00	2235	20230602	-49.75	1065	20231228	5.45	1234	-9.00	20240201	1065	5.45	20240117	2235	-49.75	20230602	1065	5.45	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
75	20240216	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-16	5	-1.41	30675199	27320	45.86	1132	1133	1114	1471	793	1132	1122.81	0.00	0	172	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	331	-1.86	0.64	12	0.09	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1234	-9.56	20240201	1065	4.79	20240117	2235	-50.07	20230602	1065	4.79	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
76	20240216	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	-12	5	-1.06	29571959	26333	44.20	1132	1133	1114	1471	793	1132	1123.00	0.00	0	305	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	332	-1.87	0.64	12	0.09	-600.00	1751.00	2235	20230602	-49.89	1065	20231228	5.16	1234	-9.24	20240201	1065	5.16	20240117	2235	-49.89	20230602	1065	5.16	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
77	20240216	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1122	-10	5	-0.88	29231467	26028	43.69	1132	1133	1114	1471	793	1132	1123.08	0.00	0	284	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	333	-1.87	0.64	12	0.09	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	1234	-9.08	20240201	1065	5.35	20240117	2235	-49.80	20230602	1065	5.35	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
78	20240216	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	-12	5	-1.06	24152735	21482	36.06	1132	1133	1118	1471	793	1132	1124.32	0.00	0	112	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	332	-1.87	0.64	12	0.07	-600.00	1751.00	2235	20230602	-49.89	1065	20231228	5.16	1234	-9.24	20240201	1065	5.16	20240117	2235	-49.89	20230602	1065	5.16	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
79	20240216	110617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	-7	5	-0.62	17228389	15292	25.67	1132	1133	1118	1471	793	1132	1126.63	0.00	0	120	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	334	-1.88	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.66	1065	20231228	5.63	1234	-8.83	20240201	1065	5.63	20240117	2235	-49.66	20230602	1065	5.63	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
80	20240216	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1128	-4	5	-0.35	17047221	15131	25.40	1132	1133	1118	1471	793	1132	1126.64	0.00	0	123	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	335	-1.88	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.53	1065	20231228	5.92	1234	-8.59	20240201	1065	5.92	20240117	2235	-49.53	20230602	1065	5.92	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
81	20240216	090602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1128	-4	5	-0.35	9356093	8266	13.88	1132	1133	1128	1471	793	1132	1131.88	0.00	0	-47	1161	1146	1128	1113	1095	1137	1104	152	339	500	720	1	1	29685769	335	-1.88	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.53	1065	20231228	5.92	1234	-8.59	20240201	1065	5.92	20240117	2235	-49.53	20230602	1065	5.92	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
82	20240215	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1132	-11	5	-0.96	66682833	59521	170.62	1143	1143	1110	1485	801	1143	1120.29	0.00	0	-381	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	336	-1.89	0.65	12	0.20	-600.00	1751.00	2235	20230602	-49.35	1065	20231228	6.29	1234	-8.27	20240201	1065	6.29	20240117	2235	-49.35	20230602	1065	6.29	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
83	20240215	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1135	-8	5	-0.70	65584141	58552	167.84	1143	1143	1110	1485	801	1143	1120.10	0.00	0	-381	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	337	-1.89	0.65	12	0.20	-600.00	1751.00	2235	20230602	-49.22	1065	20231228	6.57	1234	-8.02	20240201	1065	6.57	20240117	2235	-49.22	20230602	1065	6.57	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
84	20240215	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	-13	5	-1.14	65330610	58328	167.20	1143	1143	1110	1485	801	1143	1120.06	0.00	0	-375	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	335	-1.88	0.65	12	0.20	-600.00	1751.00	2235	20230602	-49.44	1065	20231228	6.10	1234	-8.43	20240201	1065	6.10	20240117	2235	-49.44	20230602	1065	6.10	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
85	20240215	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1123	-20	5	-1.75	63635331	56822	162.88	1143	1143	1110	1485	801	1143	1119.91	0.00	0	-375	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	333	-1.87	0.64	12	0.19	-600.00	1751.00	2235	20230602	-49.75	1065	20231228	5.45	1234	-9.00	20240201	1065	5.45	20240117	2235	-49.75	20230602	1065	5.45	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
86	20240215	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	-23	5	-2.01	62386812	55708	159.69	1143	1143	1110	1485	801	1143	1119.89	0.00	0	-375	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	332	-1.87	0.64	12	0.19	-600.00	1751.00	2235	20230602	-49.89	1065	20231228	5.16	1234	-9.24	20240201	1065	5.16	20240117	2235	-49.89	20230602	1065	5.16	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
87	20240215	110602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1117	-26	5	-2.27	57724773	51521	147.68	1143	1143	1110	1485	801	1143	1120.41	0.00	0	-373	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	332	-1.86	0.64	12	0.17	-600.00	1751.00	2235	20230602	-50.02	1065	20231228	4.88	1234	-9.48	20240201	1065	4.88	20240117	2235	-50.02	20230602	1065	4.88	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
88	20240215	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1117	-26	5	-2.27	35535774	31602	90.59	1143	1143	1112	1485	801	1143	1124.48	0.00	0	-117	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	332	-1.86	0.64	12	0.11	-600.00	1751.00	2235	20230602	-50.02	1065	20231228	4.88	1234	-9.48	20240201	1065	4.88	20240117	2235	-50.02	20230602	1065	4.88	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
89	20240215	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1138	-5	5	-0.44	7017167	6140	17.60	1143	1143	1138	1485	801	1143	1142.86	0.00	0	-8	1161	1152	1137	1128	1113	1144	1120	152	342	500	730	1	1	29685769	338	-1.90	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.08	1065	20231228	6.85	1234	-7.78	20240201	1065	6.85	20240117	2235	-49.08	20230602	1065	6.85	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
90	20240214	160559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1143	-3	5	-0.26	39554095	34885	108.07	1146	1146	1122	1489	803	1146	1133.84	0.00	0	50	1164	1155	1142	1133	1120	1148	1126	152	343	500	730	1	1	29685769	339	-1.91	0.65	12	0.12	-600.00	1751.00	2235	20230602	-48.86	1065	20231228	7.32	1234	-7.37	20240201	1065	7.32	20240117	2235	-48.86	20230602	1065	7.32	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
91	20240214	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1134	-12	5	-1.05	27728886	24474	75.82	1146	1146	1122	1489	803	1146	1132.99	0.00	0	-369	1164	1155	1142	1133	1120	1148	1126	152	343	500	730	1	1	29685769	337	-1.89	0.65	12	0.08	-600.00	1751.00	2235	20230602	-49.26	1065	20231228	6.48	1234	-8.10	20240201	1065	6.48	20240117	2235	-49.26	20230602	1065	6.48	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
92	20240214	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1133	-13	5	-1.13	23421975	20669	64.03	1146	1146	1122	1489	803	1146	1133.19	0.00	0	-413	1164	1155	1142	1133	1120	1148	1126	152	343	500	730	1	1	29685769	336	-1.89	0.65	12	0.07	-600.00	1751.00	2235	20230602	-49.31	1065	20231228	6.38	1234	-8.18	20240201	1065	6.38	20240117	2235	-49.31	20230602	1065	6.38	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
93	20240214	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1133	-13	5	-1.13	22515587	19869	61.55	1146	1146	1122	1489	803	1146	1133.20	0.00	0	-413	1164	1155	1142	1133	1120	1148	1126	152	343	500	730	1	1	29685769	336	-1.89	0.65	12	0.07	-600.00	1751.00	2235	20230602	-49.31	1065	20231228	6.38	1234	-8.18	20240201	1065	6.38	20240117	2235	-49.31	20230602	1065	6.38	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
94	20240214	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1133	-13	5	-1.13	21095369	18614	57.67	1146	1146	1122	1489	803	1146	1133.31	0.00	0	-409	1164	1155	1142	1133	1120	1148	1126	152	343	500	730	1	1	29685769	336	-1.89	0.65	12	0.06	-600.00	1751.00	2235	20230602	-49.31	1065	20231228	6.38	1234	-8.18	20240201	1065	6.38	20240117	2235	-49.31	20230602	1065	6.38	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
95	20240214	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1126	-20	5	-1.75	19936897	17588	54.49	1146	1146	1122	1489	803	1146	1133.55	0.00	0	-409	1164	1155	1142	1133	1120	1148	1126	152	343	500	730	1	1	29685769	334	-1.88	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.62	1065	20231228	5.73	1234	-8.75	20240201	1065	5.73	20240117	2235	-49.62	20230602	1065	5.73	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
96	20240214	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1144	-2	5	-0.17	8903726	7775	24.09	1146	1146	1125	1489	803	1146	1145.17	0.00	0	-1127	1164	1155	1142	1133	1120	1148	1126	152	343	500	730	1	1	29685769	340	-1.91	0.65	12	0.03	-600.00	1751.00	2235	20230602	-48.81	1065	20231228	7.42	1234	-7.29	20240201	1065	7.42	20240117	2235	-48.81	20230602	1065	7.42	20231228	1.17	N	085810	500	152 억		0	N	N	0	N	00	N
97	20240213	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1146	-5	5	-0.43	36817780	32275	90.70	1151	1151	1129	1496	806	1151	1140.68	0.00	0	-4402	1173	1161	1143	1131	1113	1168	1138	152	345	500	730	1	1	29685769	340	-1.91	0.65	12	0.11	-600.00	1751.00	2235	20230602	-48.72	1065	20231228	7.61	1234	-7.13	20240201	1065	7.61	20240117	2235	-48.72	20230602	1065	7.61	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
98	20240213	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	-12	5	-1.04	33153422	29067	81.69	1151	1151	1129	1496	806	1151	1140.59	0.00	0	-4379	1173	1161	1143	1131	1113	1168	1138	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.10	-600.00	1751.00	2235	20230602	-49.04	1065	20231228	6.95	1234	-7.70	20240201	1065	6.95	20240117	2235	-49.04	20230602	1065	6.95	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
99	20240213	140559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	-21	5	-1.82	28344241	24823	69.76	1151	1151	1129	1496	806	1151	1141.85	0.00	0	-4390	1173	1161	1143	1131	1113	1168	1138	152	345	500	730	1	1	29685769	335	-1.88	0.65	12	0.08	-600.00	1751.00	2235	20230602	-49.44	1065	20231228	6.10	1234	-8.43	20240201	1065	6.10	20240117	2235	-49.44	20230602	1065	6.10	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
100	20240213	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1137	-14	5	-1.22	25806109	22581	63.46	1151	1151	1129	1496	806	1151	1142.82	0.00	0	-4384	1173	1161	1143	1131	1113	1168	1138	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.08	-600.00	1751.00	2235	20230602	-49.13	1065	20231228	6.76	1234	-7.86	20240201	1065	6.76	20240117	2235	-49.13	20230602	1065	6.76	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
101	20240213	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1138	-13	5	-1.13	25187483	22038	61.93	1151	1151	1129	1496	806	1151	1142.91	0.00	0	-4352	1173	1161	1143	1131	1113	1168	1138	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.07	-600.00	1751.00	2235	20230602	-49.08	1065	20231228	6.85	1234	-7.78	20240201	1065	6.85	20240117	2235	-49.08	20230602	1065	6.85	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
102	20240213	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1140	-11	5	-0.96	19024391	16586	46.61	1151	1151	1130	1496	806	1151	1147.02	0.00	0	-4716	1173	1161	1143	1131	1113	1168	1138	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.06	-600.00	1751.00	2235	20230602	-48.99	1065	20231228	7.04	1234	-7.62	20240201	1065	7.04	20240117	2235	-48.99	20230602	1065	7.04	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N
103	20240213	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1142	-9	5	-0.78	18182423	15847	44.54	1151	1151	1130	1496	806	1151	1147.37	0.00	0	-4406	1173	1161	1143	1131	1113	1168	1138	152	345	500	730	1	1	29685769	339	-1.90	0.65	12	0.05	-600.00	1751.00	2235	20230602	-48.90	1065	20231228	7.23	1234	-7.46	20240201	1065	7.23	20240117	2235	-48.90	20230602	1065	7.23	20231228	1.18	N	085810	500	152 억		0	N	N	0	N	00	N