KissMeData/357880/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	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-100	5	-1.71	291865050	50774	177.98	5850	5850	5720	7590	4090	5840	5748.32	1.26	0	-762	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	599	-136.67	1.77	12	0.49	-42.00	3236.00	15010	20230227	-61.76	5380	20231030	6.69	6980	-17.77	20240126	5720	0.35	20240229	14590	-60.66	20230302	5380	6.69	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
3	20240229	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-110	5	-1.88	272635670	47420	166.22	5850	5850	5720	7590	4090	5840	5749.38	1.26	0	-298	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	598	-136.43	1.77	12	0.45	-42.00	3236.00	15010	20230227	-61.83	5380	20231030	6.51	6980	-17.91	20240126	5720	0.17	20240229	14590	-60.73	20230302	5380	6.51	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
4	20240229	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-110	5	-1.88	241663470	42014	147.27	5850	5850	5720	7590	4090	5840	5751.97	1.26	0	-4	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	598	-136.43	1.77	12	0.40	-42.00	3236.00	15010	20230227	-61.83	5380	20231030	6.51	6980	-17.91	20240126	5720	0.17	20240229	14590	-60.73	20230302	5380	6.51	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
5	20240229	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-90	5	-1.54	187097380	32503	113.93	5850	5850	5730	7590	4090	5840	5756.31	1.26	0	1894	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	601	-136.90	1.78	12	0.31	-42.00	3236.00	15010	20230227	-61.69	5380	20231030	6.88	6980	-17.62	20240126	5730	0.35	20240229	14590	-60.59	20230302	5380	6.88	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
6	20240229	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-80	5	-1.37	154999570	26920	94.36	5850	5850	5730	7590	4090	5840	5757.78	1.26	0	2485	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	602	-137.14	1.78	12	0.26	-42.00	3236.00	15010	20230227	-61.63	5380	20231030	7.06	6980	-17.48	20240126	5730	0.52	20240229	14590	-60.52	20230302	5380	7.06	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
7	20240229	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-60	5	-1.03	133163730	23145	81.13	5850	5850	5730	7590	4090	5840	5753.46	1.26	0	2114	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	604	-137.62	1.79	12	0.22	-42.00	3236.00	15010	20230227	-61.49	5380	20231030	7.43	6980	-17.19	20240126	5730	0.87	20240229	14590	-60.38	20230302	5380	7.43	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
8	20240229	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-90	5	-1.54	123817760	21526	75.46	5850	5850	5730	7590	4090	5840	5752.01	1.26	0	2975	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	601	-136.90	1.78	12	0.21	-42.00	3236.00	15010	20230227	-61.69	5380	20231030	6.88	6980	-17.62	20240126	5730	0.35	20240229	14590	-60.59	20230302	5380	6.88	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
9	20240229	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-60	5	-1.03	36379660	6307	22.11	5850	5850	5730	7590	4090	5840	5768.14	1.26	0	-1810	5940	5890	5840	5790	5740	5915	5815	52	1750	500	3730	10	1	10443956	604	-137.62	1.79	12	0.06	-42.00	3236.00	15010	20230227	-61.49	5380	20231030	7.43	6980	-17.19	20240126	5730	0.87	20240229	14590	-60.38	20230302	5380	7.43	20231030	3.18	N	357880	500	52 억		131325	N	N	0	N	00	N
10	20240228	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	20	2	0.34	165208730	28365	40.99	5820	5890	5790	7560	4080	5820	5824.38	1.33	0	-8199	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	610	-139.05	1.80	12	0.27	-42.00	3236.00	15010	20230227	-61.09	5380	20231030	8.55	6980	-16.33	20240126	5750	1.57	20240208	14860	-60.70	20230228	5380	8.55	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
11	20240228	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	20	2	0.34	141443780	24277	35.09	5820	5890	5790	7560	4080	5820	5826.25	1.33	0	-8294	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	610	-139.05	1.80	12	0.23	-42.00	3236.00	15010	20230227	-61.09	5380	20231030	8.55	6980	-16.33	20240126	5750	1.57	20240208	14860	-60.70	20230228	5380	8.55	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
12	20240228	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	0	3	0.00	109344140	18761	27.11	5820	5890	5790	7560	4080	5820	5828.27	1.33	0	-7140	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	608	-138.57	1.80	12	0.18	-42.00	3236.00	15010	20230227	-61.23	5380	20231030	8.18	6980	-16.62	20240126	5750	1.22	20240208	14860	-60.83	20230228	5380	8.18	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
13	20240228	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-30	5	-0.52	89475490	15338	22.17	5820	5890	5790	7560	4080	5820	5833.58	1.33	0	-6265	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	605	-137.86	1.79	12	0.15	-42.00	3236.00	15010	20230227	-61.43	5380	20231030	7.62	6980	-17.05	20240126	5750	0.70	20240208	14860	-61.04	20230228	5380	7.62	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
14	20240228	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	10	2	0.17	67480840	11553	16.70	5820	5890	5820	7560	4080	5820	5840.98	1.33	0	-4005	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	609	-138.81	1.80	12	0.11	-42.00	3236.00	15010	20230227	-61.16	5380	20231030	8.36	6980	-16.48	20240126	5750	1.39	20240208	14860	-60.77	20230228	5380	8.36	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
15	20240228	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	30	2	0.52	50218940	8600	12.43	5820	5870	5820	7560	4080	5820	5839.41	1.33	0	-2989	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	611	-139.29	1.81	12	0.08	-42.00	3236.00	15010	20230227	-61.03	5380	20231030	8.74	6980	-16.19	20240126	5750	1.74	20240208	14860	-60.63	20230228	5380	8.74	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
16	20240228	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	30	2	0.52	32432120	5555	8.03	5820	5870	5820	7560	4080	5820	5838.37	1.33	0	-1616	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	611	-139.29	1.81	12	0.05	-42.00	3236.00	15010	20230227	-61.03	5380	20231030	8.74	6980	-16.19	20240126	5750	1.74	20240208	14860	-60.63	20230228	5380	8.74	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
17	20240228	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	40	2	0.69	8712070	1493	2.16	5820	5870	5820	7560	4080	5820	5835.28	1.33	0	242	6140	5980	5890	5730	5640	5935	5685	52	1740	500	3720	10	1	10443956	612	-139.52	1.81	12	0.01	-42.00	3236.00	15010	20230227	-60.96	5380	20231030	8.92	6980	-16.05	20240126	5750	1.91	20240208	14860	-60.57	20230228	5380	8.92	20231030	3.12	N	357880	500	52 억		139424	N	N	0	N	00	N
18	20240227	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-160	5	-2.68	403763580	68838	80.18	6050	6050	5800	7770	4190	5980	5865.43	1.49	0	-16048	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	608	-138.57	1.80	12	0.66	-42.00	3236.00	15010	20230227	-61.23	5380	20231030	8.18	6980	-16.62	20240126	5750	1.22	20240208	15010	-61.23	20230227	5380	8.18	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
19	20240227	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-140	5	-2.34	385392630	65683	76.50	6050	6050	5800	7770	4190	5980	5867.46	1.49	0	-15190	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	610	-139.05	1.80	12	0.63	-42.00	3236.00	15010	20230227	-61.09	5380	20231030	8.55	6980	-16.33	20240126	5750	1.57	20240208	15010	-61.09	20230227	5380	8.55	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
20	20240227	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-140	5	-2.34	305841490	52021	60.59	6050	6050	5800	7770	4190	5980	5879.19	1.49	0	-13418	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	610	-139.05	1.80	12	0.50	-42.00	3236.00	15010	20230227	-61.09	5380	20231030	8.55	6980	-16.33	20240126	5750	1.57	20240208	15010	-61.09	20230227	5380	8.55	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
21	20240227	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-130	5	-2.17	259046880	44018	51.27	6050	6050	5800	7770	4190	5980	5885.02	1.49	0	-13063	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	611	-139.29	1.81	12	0.42	-42.00	3236.00	15010	20230227	-61.03	5380	20231030	8.74	6980	-16.19	20240126	5750	1.74	20240208	15010	-61.03	20230227	5380	8.74	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
22	20240227	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-120	5	-2.01	252111870	42832	49.89	6050	6050	5800	7770	4190	5980	5886.06	1.49	0	-12483	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	612	-139.52	1.81	12	0.41	-42.00	3236.00	15010	20230227	-60.96	5380	20231030	8.92	6980	-16.05	20240126	5750	1.91	20240208	15010	-60.96	20230227	5380	8.92	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
23	20240227	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-90	5	-1.51	143340760	24260	28.26	6050	6050	5880	7770	4190	5980	5908.52	1.49	0	-6524	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	615	-140.24	1.82	12	0.23	-42.00	3236.00	15010	20230227	-60.76	5380	20231030	9.48	6980	-15.62	20240126	5750	2.43	20240208	15010	-60.76	20230227	5380	9.48	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
24	20240227	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-60	5	-1.00	109013700	18431	21.47	6050	6050	5880	7770	4190	5980	5914.69	1.49	0	-5887	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	618	-140.95	1.83	12	0.18	-42.00	3236.00	15010	20230227	-60.56	5380	20231030	10.04	6980	-15.19	20240126	5750	2.96	20240208	15010	-60.56	20230227	5380	10.04	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
25	20240227	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-40	5	-0.67	22066360	3697	4.31	6050	6050	5940	7770	4190	5980	5968.72	1.49	0	-2912	6313	6146	6003	5836	5693	6230	5920	52	1790	500	3820	10	1	10443956	620	-141.43	1.84	12	0.04	-42.00	3236.00	15010	20230227	-60.43	5380	20231030	10.41	6980	-14.90	20240126	5750	3.30	20240208	15010	-60.43	20230227	5380	10.41	20231030	3.14	N	357880	500	52 억		155598	N	N	0	N	00	N
26	20240226	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	80	2	1.36	514070460	85844	138.24	5900	6170	5860	7670	4130	5900	5988.43	1.51	0	-2364	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	625	-142.38	1.85	12	0.82	-42.00	3236.00	15010	20230227	-60.16	5380	20231030	11.15	6980	-14.33	20240126	5750	4.00	20240208	15010	-60.16	20230227	5380	11.15	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
27	20240226	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	70	2	1.19	509535040	85083	137.02	5900	6170	5860	7670	4130	5900	5988.68	1.51	0	-2412	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	624	-142.14	1.84	12	0.81	-42.00	3236.00	15010	20230227	-60.23	5380	20231030	10.97	6980	-14.47	20240126	5750	3.83	20240208	15010	-60.23	20230227	5380	10.97	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
28	20240226	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	70	2	1.19	478804950	79921	128.70	5900	6170	5860	7670	4130	5900	5990.98	1.51	0	-1307	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	624	-142.14	1.84	12	0.77	-42.00	3236.00	15010	20230227	-60.23	5380	20231030	10.97	6980	-14.47	20240126	5750	3.83	20240208	15010	-60.23	20230227	5380	10.97	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
29	20240226	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	60	2	1.02	447020480	74595	120.13	5900	6170	5860	7670	4130	5900	5992.63	1.51	0	-536	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	622	-141.90	1.84	12	0.71	-42.00	3236.00	15010	20230227	-60.29	5380	20231030	10.78	6980	-14.61	20240126	5750	3.65	20240208	15010	-60.29	20230227	5380	10.78	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
30	20240226	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	60	2	1.02	431680490	72022	115.98	5900	6170	5860	7670	4130	5900	5993.73	1.51	0	-820	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	622	-141.90	1.84	12	0.69	-42.00	3236.00	15010	20230227	-60.29	5380	20231030	10.78	6980	-14.61	20240126	5750	3.65	20240208	15010	-60.29	20230227	5380	10.78	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
31	20240226	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	100	2	1.69	379589750	63335	101.99	5900	6170	5860	7670	4130	5900	5993.36	1.51	0	-179	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	627	-142.86	1.85	12	0.61	-42.00	3236.00	15010	20230227	-60.03	5380	20231030	11.52	6980	-14.04	20240126	5750	4.35	20240208	15010	-60.03	20230227	5380	11.52	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
32	20240226	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	50	2	0.85	188621100	31747	51.12	5900	6010	5860	7670	4130	5900	5941.38	1.51	0	-7317	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	621	-141.67	1.84	12	0.30	-42.00	3236.00	15010	20230227	-60.36	5380	20231030	10.59	6980	-14.76	20240126	5750	3.48	20240208	15010	-60.36	20230227	5380	10.59	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
33	20240226	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-10	5	-0.17	30122990	5119	8.24	5900	5930	5860	7670	4130	5900	5884.55	1.51	0	-125	6126	6012	5946	5832	5766	5980	5800	52	1770	500	3770	10	1	10443956	615	-140.24	1.82	12	0.05	-42.00	3236.00	15010	20230227	-60.76	5380	20231030	9.48	6980	-15.62	20240126	5750	2.43	20240208	15010	-60.76	20230227	5380	9.48	20231030	3.13	N	357880	500	52 억		158027	N	N	0	N	00	N
34	20240223	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-130	5	-2.16	368521500	62041	69.79	6060	6060	5880	7830	4230	6030	5939.97	1.80	0	-29584	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	616	-140.48	1.82	12	0.59	-42.00	3236.00	15010	20230227	-60.69	5380	20231030	9.67	6980	-15.47	20240126	5750	2.61	20240208	15010	-60.69	20230227	5380	9.67	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
35	20240223	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-130	5	-2.16	351696210	59191	66.58	6060	6060	5880	7830	4230	6030	5941.72	1.80	0	-29304	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	616	-140.48	1.82	12	0.57	-42.00	3236.00	15010	20230227	-60.69	5380	20231030	9.67	6980	-15.47	20240126	5750	2.61	20240208	15010	-60.69	20230227	5380	9.67	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
36	20240223	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-120	5	-1.99	310405340	52209	58.73	6060	6060	5880	7830	4230	6030	5945.44	1.80	0	-25605	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	617	-140.71	1.83	12	0.50	-42.00	3236.00	15010	20230227	-60.63	5380	20231030	9.85	6980	-15.33	20240126	5750	2.78	20240208	15010	-60.63	20230227	5380	9.85	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
37	20240223	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-130	5	-2.16	292548340	49191	55.33	6060	6060	5880	7830	4230	6030	5947.19	1.80	0	-25148	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	616	-140.48	1.82	12	0.47	-42.00	3236.00	15010	20230227	-60.69	5380	20231030	9.67	6980	-15.47	20240126	5750	2.61	20240208	15010	-60.69	20230227	5380	9.67	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
38	20240223	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-90	5	-1.49	180152210	30172	33.94	6060	6060	5930	7830	4230	6030	5970.84	1.80	0	-16237	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	620	-141.43	1.84	12	0.29	-42.00	3236.00	15010	20230227	-60.43	5380	20231030	10.41	6980	-14.90	20240126	5750	3.30	20240208	15010	-60.43	20230227	5380	10.41	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
39	20240223	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-40	5	-0.66	144040500	24100	27.11	6060	6060	5930	7830	4230	6030	5976.78	1.80	0	-14135	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	626	-142.62	1.85	12	0.23	-42.00	3236.00	15010	20230227	-60.09	5380	20231030	11.34	6980	-14.18	20240126	5750	4.17	20240208	15010	-60.09	20230227	5380	11.34	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
40	20240223	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-70	5	-1.16	113825530	19027	21.40	6060	6060	5930	7830	4230	6030	5982.32	1.80	0	-11902	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	622	-141.90	1.84	12	0.18	-42.00	3236.00	15010	20230227	-60.29	5380	20231030	10.78	6980	-14.61	20240126	5750	3.65	20240208	15010	-60.29	20230227	5380	10.78	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
41	20240223	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-30	5	-0.50	25281970	4207	4.73	6060	6060	5990	7830	4230	6030	6009.50	1.80	0	-3318	6283	6156	6023	5896	5763	6220	5960	52	1800	500	3850	10	1	10443956	627	-142.86	1.85	12	0.04	-42.00	3236.00	15010	20230227	-60.03	5380	20231030	11.52	6980	-14.04	20240126	5750	4.35	20240208	15010	-60.03	20230227	5380	11.52	20231030	3.16	N	357880	500	52 억		187561	N	N	0	N	00	N
42	20240222	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	120	2	2.03	531975450	88478	210.77	5920	6150	5890	7680	4140	5910	6012.51	1.64	0	15606	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	630	-143.57	1.86	12	0.85	-42.00	3236.00	15010	20230227	-59.83	5380	20231030	12.08	6980	-13.61	20240126	5750	4.87	20240208	15010	-59.83	20230227	5380	12.08	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
43	20240222	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	50	2	0.85	514918830	85628	203.98	5920	6150	5890	7680	4140	5910	6013.44	1.64	0	15813	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	622	-141.90	1.84	12	0.82	-42.00	3236.00	15010	20230227	-60.29	5380	20231030	10.78	6980	-14.61	20240126	5750	3.65	20240208	15010	-60.29	20230227	5380	10.78	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
44	20240222	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	80	2	1.35	491498410	81704	194.64	5920	6150	5890	7680	4140	5910	6015.60	1.64	0	16325	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	626	-142.62	1.85	12	0.78	-42.00	3236.00	15010	20230227	-60.09	5380	20231030	11.34	6980	-14.18	20240126	5750	4.17	20240208	15010	-60.09	20230227	5380	11.34	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
45	20240222	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	130	2	2.20	448925690	74607	177.73	5920	6150	5890	7680	4140	5910	6017.21	1.64	0	15984	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	631	-143.81	1.87	12	0.71	-42.00	3236.00	15010	20230227	-59.76	5380	20231030	12.27	6980	-13.47	20240126	5750	5.04	20240208	15010	-59.76	20230227	5380	12.27	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
46	20240222	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	100	2	1.69	434964540	72300	172.23	5920	6150	5890	7680	4140	5910	6016.11	1.64	0	16659	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	628	-143.10	1.86	12	0.69	-42.00	3236.00	15010	20230227	-59.96	5380	20231030	11.71	6980	-13.90	20240126	5750	4.52	20240208	15010	-59.96	20230227	5380	11.71	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
47	20240222	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	140	2	2.37	406420660	67586	161.00	5920	6150	5890	7680	4140	5910	6013.39	1.64	0	14590	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	632	-144.05	1.87	12	0.65	-42.00	3236.00	15010	20230227	-59.69	5380	20231030	12.45	6980	-13.32	20240126	5750	5.22	20240208	15010	-59.69	20230227	5380	12.45	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
48	20240222	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	100	2	1.69	243711690	40789	97.17	5920	6060	5890	7680	4140	5910	5974.94	1.64	0	5693	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	628	-143.10	1.86	12	0.39	-42.00	3236.00	15010	20230227	-59.96	5380	20231030	11.71	6980	-13.90	20240126	5750	4.52	20240208	15010	-59.96	20230227	5380	11.71	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
49	20240222	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	50	2	0.85	12632810	2136	5.09	5920	5960	5900	7680	4140	5910	5914.24	1.64	0	251	6070	5990	5950	5870	5830	5970	5850	52	1770	500	3780	10	1	10443956	622	-141.90	1.84	12	0.02	-42.00	3236.00	15010	20230227	-60.29	5380	20231030	10.78	6980	-14.61	20240126	5750	3.65	20240208	15010	-60.29	20230227	5380	10.78	20231030	3.15	N	357880	500	52 억		171467	N	N	0	N	00	N
50	20240221	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-90	5	-1.50	249344990	41974	110.69	6000	6030	5910	7800	4200	6000	5940.46	1.73	0	-8344	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	617	-140.71	1.83	12	0.40	-42.00	3236.00	15010	20230227	-60.63	5380	20231030	9.85	6980	-15.33	20240126	5750	2.78	20240208	15010	-60.63	20230227	5380	9.85	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
51	20240221	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-80	5	-1.33	220656700	37122	97.90	6000	6030	5910	7800	4200	6000	5944.10	1.73	0	-8131	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	618	-140.95	1.83	12	0.36	-42.00	3236.00	15010	20230227	-60.56	5380	20231030	10.04	6980	-15.19	20240126	5750	2.96	20240208	15010	-60.56	20230227	5380	10.04	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
52	20240221	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-70	5	-1.17	172777520	29041	76.59	6000	6030	5910	7800	4200	6000	5949.43	1.73	0	-6157	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	619	-141.19	1.83	12	0.28	-42.00	3236.00	15010	20230227	-60.49	5380	20231030	10.22	6980	-15.04	20240126	5750	3.13	20240208	15010	-60.49	20230227	5380	10.22	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
53	20240221	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-50	5	-0.83	142376270	23915	63.07	6000	6030	5910	7800	4200	6000	5953.43	1.73	0	-6778	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	621	-141.67	1.84	12	0.23	-42.00	3236.00	15010	20230227	-60.36	5380	20231030	10.59	6980	-14.76	20240126	5750	3.48	20240208	15010	-60.36	20230227	5380	10.59	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
54	20240221	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-20	5	-0.33	112029690	18803	49.59	6000	6030	5910	7800	4200	6000	5958.08	1.73	0	-3702	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	625	-142.38	1.85	12	0.18	-42.00	3236.00	15010	20230227	-60.16	5380	20231030	11.15	6980	-14.33	20240126	5750	4.00	20240208	15010	-60.16	20230227	5380	11.15	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
55	20240221	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-70	5	-1.17	92790610	15571	41.06	6000	6030	5910	7800	4200	6000	5959.19	1.73	0	-2184	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	619	-141.19	1.83	12	0.15	-42.00	3236.00	15010	20230227	-60.49	5380	20231030	10.22	6980	-15.04	20240126	5750	3.13	20240208	15010	-60.49	20230227	5380	10.22	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
56	20240221	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	68008900	11395	30.05	6000	6030	5910	7800	4200	6000	5968.31	1.73	0	-2833	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	624	-142.14	1.84	12	0.11	-42.00	3236.00	15010	20230227	-60.23	5380	20231030	10.97	6980	-14.47	20240126	5750	3.83	20240208	15010	-60.23	20230227	5380	10.97	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
57	20240221	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	30	2	0.50	13794440	2293	6.05	6000	6030	5970	7800	4200	6000	6015.89	1.73	0	-1765	6120	6060	6030	5970	5940	6045	5955	52	1800	500	3840	10	1	10443956	630	-143.57	1.86	12	0.02	-42.00	3236.00	15010	20230227	-59.83	5380	20231030	12.08	6980	-13.61	20240126	5750	4.87	20240208	15010	-59.83	20230227	5380	12.08	20231030	3.12	N	357880	500	52 억		180399	N	N	0	N	00	N
58	20240220	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-60	5	-0.99	228969870	37919	80.27	6050	6090	6000	7870	4250	6060	6038.50	1.67	0	6481	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	627	-142.86	1.85	12	0.36	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	6980	-14.04	20240126	5750	4.35	20240208	15010	-60.03	20230227	5380	11.52	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
59	20240220	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-40	5	-0.66	193389080	31994	67.73	6050	6090	6010	7870	4250	6060	6044.54	1.67	0	6594	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	629	-143.33	1.86	12	0.31	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6980	-13.75	20240126	5750	4.70	20240208	15010	-59.89	20230227	5380	11.90	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
60	20240220	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-10	5	-0.17	151202720	25000	52.92	6050	6090	6010	7870	4250	6060	6048.11	1.67	0	5054	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	632	-144.05	1.87	12	0.24	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	6980	-13.32	20240126	5750	5.22	20240208	15010	-59.69	20230227	5380	12.45	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
61	20240220	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-10	5	-0.17	119817980	19817	41.95	6050	6090	6010	7870	4250	6060	6046.22	1.67	0	4770	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	632	-144.05	1.87	12	0.19	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	6980	-13.32	20240126	5750	5.22	20240208	15010	-59.69	20230227	5380	12.45	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
62	20240220	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	10	2	0.17	104955210	17357	36.74	6050	6090	6010	7870	4250	6060	6046.85	1.67	0	4873	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	634	-144.52	1.88	12	0.17	-42.00	3236.00	15080	20230214	-59.75	5380	20231030	12.83	6980	-13.04	20240126	5750	5.57	20240208	15010	-59.56	20230227	5380	12.83	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
63	20240220	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-10	5	-0.17	97308020	16093	34.07	6050	6090	6010	7870	4250	6060	6046.61	1.67	0	4417	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	632	-144.05	1.87	12	0.15	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	6980	-13.32	20240126	5750	5.22	20240208	15010	-59.69	20230227	5380	12.45	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
64	20240220	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	0	3	0.00	82141840	13589	28.77	6050	6090	6010	7870	4250	6060	6044.73	1.67	0	3848	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	633	-144.29	1.87	12	0.13	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6980	-13.18	20240126	5750	5.39	20240208	15010	-59.63	20230227	5380	12.64	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
65	20240220	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	20	2	0.33	14459250	2383	5.04	6050	6090	6050	7870	4250	6060	6067.67	1.67	0	1448	6200	6130	6040	5970	5880	6085	5925	52	1810	500	3870	10	1	10443956	635	-144.76	1.88	12	0.02	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	6980	-12.89	20240126	5750	5.74	20240208	15010	-59.49	20230227	5380	13.01	20231030	3.10	N	357880	500	52 억		173918	N	N	0	N	00	N
66	20240219	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-20	5	-0.33	286613680	47231	125.41	6080	6110	5950	7900	4260	6080	6068.34	1.54	0	12930	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	633	-144.29	1.87	12	0.45	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6980	-13.18	20240126	5750	5.39	20240208	15010	-59.63	20230227	5380	12.64	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
67	20240219	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	10	2	0.16	266542860	43925	116.63	6080	6110	5950	7900	4260	6080	6068.14	1.54	0	12407	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	636	-145.00	1.88	12	0.42	-42.00	3236.00	15080	20230214	-59.62	5380	20231030	13.20	6980	-12.75	20240126	5750	5.91	20240208	15010	-59.43	20230227	5380	13.20	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
68	20240219	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	0	3	0.00	232073370	38250	101.56	6080	6110	5950	7900	4260	6080	6067.28	1.54	0	12375	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	635	-144.76	1.88	12	0.37	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	6980	-12.89	20240126	5750	5.74	20240208	15010	-59.49	20230227	5380	13.01	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
69	20240219	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	20	2	0.33	218940340	36088	95.82	6080	6110	5950	7900	4260	6080	6066.85	1.54	0	12285	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	637	-145.24	1.89	12	0.35	-42.00	3236.00	15080	20230214	-59.55	5380	20231030	13.38	6980	-12.61	20240126	5750	6.09	20240208	15010	-59.36	20230227	5380	13.38	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
70	20240219	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	20	2	0.33	194714110	32105	85.25	6080	6110	5950	7900	4260	6080	6064.92	1.54	0	12853	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	637	-145.24	1.89	12	0.31	-42.00	3236.00	15080	20230214	-59.55	5380	20231030	13.38	6980	-12.61	20240126	5750	6.09	20240208	15010	-59.36	20230227	5380	13.38	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
71	20240219	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	0	3	0.00	164372180	27121	72.01	6080	6110	5950	7900	4260	6080	6060.70	1.54	0	11334	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	635	-144.76	1.88	12	0.26	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	6980	-12.89	20240126	5750	5.74	20240208	15010	-59.49	20230227	5380	13.01	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
72	20240219	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-10	5	-0.16	131888150	21785	57.84	6080	6110	5950	7900	4260	6080	6054.08	1.54	0	9144	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	634	-144.52	1.88	12	0.21	-42.00	3236.00	15080	20230214	-59.75	5380	20231030	12.83	6980	-13.04	20240126	5750	5.57	20240208	15010	-59.56	20230227	5380	12.83	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
73	20240219	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	30	2	0.49	19365330	3180	8.44	6080	6110	6050	7900	4260	6080	6089.73	1.54	0	2569	6226	6152	6066	5992	5906	6190	6030	52	1820	500	3890	10	1	10443956	638	-145.48	1.89	12	0.03	-42.00	3236.00	15080	20230214	-59.48	5380	20231030	13.57	6980	-12.46	20240126	5750	6.26	20240208	15010	-59.29	20230227	5380	13.57	20231030	3.09	N	357880	500	52 억		160988	N	N	0	N	00	N
74	20240216	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	50	2	0.83	225884170	37339	50.19	6070	6140	5980	7830	4230	6030	6049.55	1.51	0	3526	6210	6120	6010	5920	5810	6065	5865	52	1800	500	3850	10	1	10443956	635	-144.76	1.88	12	0.36	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	6980	-12.89	20240126	5750	5.74	20240208	15010	-59.49	20230227	5380	13.01	20231030	3.09	N	357880	500	52 억		157457	N	N	0	N	00	N
75	20240216	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	40	2	0.66	216959090	35869	48.22	6070	6140	5980	7830	4230	6030	6048.65	1.51	0	3598	6210	6120	6010	5920	5810	6065	5865	52	1800	500	3850	10	1	10443956	634	-144.52	1.88	12	0.34	-42.00	3236.00	15080	20230214	-59.75	5380	20231030	12.83	6980	-13.04	20240126	5750	5.57	20240208	15010	-59.56	20230227	5380	12.83	20231030	3.09	N	357880	500	52 억		157457	N	N	0	N	00	N
76	20240216	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	190753750	31552	42.41	6070	6140	5980	7830	4230	6030	6045.69	1.51	0	3038	6210	6120	6010	5920	5810	6065	5865	52	1800	500	3850	10	1	10443956	633	-144.29	1.87	12	0.30	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6980	-13.18	20240126	5750	5.39	20240208	15010	-59.63	20230227	5380	12.64	20231030	3.09	N	357880	500	52 억		157457	N	N	0	N	00	N
77	20240216	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	20	2	0.33	159254080	26343	35.41	6070	6140	5980	7830	4230	6030	6045.40	1.51	0	2177	6210	6120	6010	5920	5810	6065	5865	52	1800	500	3850	10	1	10443956	632	-144.05	1.87	12	0.25	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	6980	-13.32	20240126	5750	5.22	20240208	15010	-59.69	20230227	5380	12.45	20231030	3.09	N	357880	500	52 억		157457	N	N	0	N	00	N
78	20240216	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	138468680	22901	30.78	6070	6140	5980	7830	4230	6030	6046.40	1.51	0	3711	6210	6120	6010	5920	5810	6065	5865	52	1800	500	3850	10	1	10443956	633	-144.29	1.87	12	0.22	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6980	-13.18	20240126	5750	5.39	20240208	15010	-59.63	20230227	5380	12.64	20231030	3.09	N	357880	500	52 억		157457	N	N	0	N	00	N
79	20240216	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	50	2	0.83	133035140	22004	29.58	6070	6140	5980	7830	4230	6030	6045.95	1.51	0	3627	6210	6120	6010	5920	5810	6065	5865	52	1800	500	3850	10	1	10443956	635	-144.76	1.88	12	0.21	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	6980	-12.89	20240126	5750	5.74	20240208	15010	-59.49	20230227	5380	13.01	20231030	3.09	N	357880	500	52 억		157457	N	N	0	N	00	N
80	20240216	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-20	5	-0.33	19629430	3241	4.36	6070	6070	6010	7830	4230	6030	6056.60	1.51	0	-2129	6210	6120	6010	5920	5810	6065	5865	52	1800	500	3850	10	1	10443956	628	-143.10	1.86	12	0.03	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	6980	-13.90	20240126	5750	4.52	20240208	15010	-59.96	20230227	5380	11.71	20231030	3.09	N	357880	500	52 억		157457	N	N	0	N	00	N
81	20240215	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-30	5	-0.50	442367550	74190	158.16	6060	6100	5900	7870	4250	6060	5962.63	1.47	0	4267	6200	6130	6010	5940	5820	6165	5975	52	1810	500	3870	10	1	10443956	630	-143.57	1.86	12	0.71	-42.00	3236.00	15080	20230214	-60.01	5380	20231030	12.08	6980	-13.61	20240126	5750	4.87	20240208	15010	-59.83	20230227	5380	12.08	20231030	3.10	N	357880	500	52 억		153190	N	N	0	N	00	N
82	20240215	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-50	5	-0.83	438251030	73509	156.71	6060	6100	5900	7870	4250	6060	5961.87	1.47	0	4244	6200	6130	6010	5940	5820	6165	5975	52	1810	500	3870	10	1	10443956	628	-143.10	1.86	12	0.70	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	6980	-13.90	20240126	5750	4.52	20240208	15010	-59.96	20230227	5380	11.71	20231030	3.10	N	357880	500	52 억		153190	N	N	0	N	00	N
83	20240215	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-50	5	-0.83	404222340	67839	144.62	6060	6100	5900	7870	4250	6060	5958.55	1.47	0	2780	6200	6130	6010	5940	5820	6165	5975	52	1810	500	3870	10	1	10443956	628	-143.10	1.86	12	0.65	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	6980	-13.90	20240126	5750	4.52	20240208	15010	-59.96	20230227	5380	11.71	20231030	3.10	N	357880	500	52 억		153190	N	N	0	N	00	N
84	20240215	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-80	5	-1.32	333635920	56085	119.56	6060	6100	5900	7870	4250	6060	5948.75	1.47	0	2511	6200	6130	6010	5940	5820	6165	5975	52	1810	500	3870	10	1	10443956	625	-142.38	1.85	12	0.54	-42.00	3236.00	15080	20230214	-60.34	5380	20231030	11.15	6980	-14.33	20240126	5750	4.00	20240208	15010	-60.16	20230227	5380	11.15	20231030	3.10	N	357880	500	52 억		153190	N	N	0	N	00	N
85	20240215	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-100	5	-1.65	315960140	53126	113.25	6060	6100	5900	7870	4250	6060	5947.37	1.47	0	3495	6200	6130	6010	5940	5820	6165	5975	52	1810	500	3870	10	1	10443956	622	-141.90	1.84	12	0.51	-42.00	3236.00	15080	20230214	-60.48	5380	20231030	10.78	6980	-14.61	20240126	5750	3.65	20240208	15010	-60.29	20230227	5380	10.78	20231030	3.10	N	357880	500	52 억		153190	N	N	0	N	00	N
86	20240215	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-80	5	-1.32	291127610	48975	104.40	6060	6100	5900	7870	4250	6060	5944.41	1.47	0	2800	6200	6130	6010	5940	5820	6165	5975	52	1810	500	3870	10	1	10443956	625	-142.38	1.85	12	0.47	-42.00	3236.00	15080	20230214	-60.34	5380	20231030	11.15	6980	-14.33	20240126	5750	4.00	20240208	15010	-60.16	20230227	5380	11.15	20231030	3.10	N	357880	500	52 억		153190	N	N	0	N	00	N
87	20240215	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-50	5	-0.83	4379890	725	1.55	6060	6100	6010	7870	4250	6060	6041.23	1.47	0	72	6200	6130	6010	5940	5820	6165	5975	52	1810	500	3870	10	1	10443956	628	-143.10	1.86	12	0.01	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	6980	-13.90	20240126	5750	4.52	20240208	15010	-59.96	20230227	5380	11.71	20231030	3.10	N	357880	500	52 억		153190	N	N	0	N	00	N
88	20240214	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	274858550	45700	105.89	5890	6080	5890	7830	4230	6030	6014.41	1.29	0	18935	6203	6116	6023	5936	5843	6070	5890	52	1800	500	3850	10	1	10443956	633	-144.29	1.87	12	0.44	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6980	-13.18	20240126	5750	5.39	20240208	15080	-59.81	20230214	5380	12.64	20231030	3.11	N	357880	500	52 억		134255	N	N	0	N	00	N
89	20240214	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	10	2	0.17	215618180	35869	83.11	5890	6080	5890	7830	4230	6030	6011.27	1.29	0	13058	6203	6116	6023	5936	5843	6070	5890	52	1800	500	3850	10	1	10443956	631	-143.81	1.87	12	0.34	-42.00	3236.00	15080	20230214	-59.95	5380	20231030	12.27	6980	-13.47	20240126	5750	5.04	20240208	15080	-59.95	20230214	5380	12.27	20231030	3.11	N	357880	500	52 억		134255	N	N	0	N	00	N
90	20240214	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	192235130	32007	74.16	5890	6070	5890	7830	4230	6030	6006.03	1.29	0	12405	6203	6116	6023	5936	5843	6070	5890	52	1800	500	3850	10	1	10443956	633	-144.29	1.87	12	0.31	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6980	-13.18	20240126	5750	5.39	20240208	15080	-59.81	20230214	5380	12.64	20231030	3.11	N	357880	500	52 억		134255	N	N	0	N	00	N
91	20240214	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	173533120	28921	67.01	5890	6070	5890	7830	4230	6030	6000.25	1.29	0	10635	6203	6116	6023	5936	5843	6070	5890	52	1800	500	3850	10	1	10443956	633	-144.29	1.87	12	0.28	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6980	-13.18	20240126	5750	5.39	20240208	15080	-59.81	20230214	5380	12.64	20231030	3.11	N	357880	500	52 억		134255	N	N	0	N	00	N
92	20240214	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	20	2	0.33	162374190	27077	62.74	5890	6050	5890	7830	4230	6030	5996.76	1.29	0	10135	6203	6116	6023	5936	5843	6070	5890	52	1800	500	3850	10	1	10443956	632	-144.05	1.87	12	0.26	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	6980	-13.32	20240126	5750	5.22	20240208	15080	-59.88	20230214	5380	12.45	20231030	3.11	N	357880	500	52 억		134255	N	N	0	N	00	N
93	20240214	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-10	5	-0.17	136672590	22810	52.85	5890	6030	5890	7830	4230	6030	5991.78	1.29	0	8547	6203	6116	6023	5936	5843	6070	5890	52	1800	500	3850	10	1	10443956	629	-143.33	1.86	12	0.22	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6980	-13.75	20240126	5750	4.70	20240208	15080	-60.08	20230214	5380	11.90	20231030	3.11	N	357880	500	52 억		134255	N	N	0	N	00	N
94	20240214	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-40	5	-0.66	10029850	1692	3.92	5890	6020	5890	7830	4230	6030	5927.81	1.29	0	251	6203	6116	6023	5936	5843	6070	5890	52	1800	500	3850	10	1	10443956	626	-142.62	1.85	12	0.02	-42.00	3236.00	15080	20230214	-60.28	5380	20231030	11.34	6980	-14.18	20240126	5750	4.17	20240208	15080	-60.28	20230214	5380	11.34	20231030	3.11	N	357880	500	52 억		134255	N	N	0	N	00	N
95	20240213	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	60	2	1.01	258766120	43070	121.77	6110	6110	5930	7760	4180	5970	6008.04	1.23	0	6032	6156	6062	5906	5812	5656	6110	5860	52	1790	500	3820	10	1	10443956	630	-143.57	1.86	12	0.41	-42.00	3236.00	15080	20230214	-60.01	5380	20231030	12.08	6980	-13.61	20240126	5750	4.87	20240208	15080	-60.01	20230214	5380	12.08	20231030	3.13	N	357880	500	52 억		128213	N	N	0	N	00	N
96	20240213	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	50	2	0.84	245366250	40845	115.48	6110	6110	5930	7760	4180	5970	6007.25	1.23	0	6197	6156	6062	5906	5812	5656	6110	5860	52	1790	500	3820	10	1	10443956	629	-143.33	1.86	12	0.39	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6980	-13.75	20240126	5750	4.70	20240208	15080	-60.08	20230214	5380	11.90	20231030	3.13	N	357880	500	52 억		128213	N	N	0	N	00	N
97	20240213	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	10	2	0.17	218950120	36446	103.04	6110	6110	5930	7760	4180	5970	6007.52	1.23	0	3685	6156	6062	5906	5812	5656	6110	5860	52	1790	500	3820	10	1	10443956	625	-142.38	1.85	12	0.35	-42.00	3236.00	15080	20230214	-60.34	5380	20231030	11.15	6980	-14.33	20240126	5750	4.00	20240208	15080	-60.34	20230214	5380	11.15	20231030	3.13	N	357880	500	52 억		128213	N	N	0	N	00	N
98	20240213	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	50	2	0.84	184600550	30726	86.87	6110	6110	5930	7760	4180	5970	6007.96	1.23	0	1065	6156	6062	5906	5812	5656	6110	5860	52	1790	500	3820	10	1	10443956	629	-143.33	1.86	12	0.29	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6980	-13.75	20240126	5750	4.70	20240208	15080	-60.08	20230214	5380	11.90	20231030	3.13	N	357880	500	52 억		128213	N	N	0	N	00	N
99	20240213	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	50	2	0.84	137510970	22890	64.71	6110	6110	5930	7760	4180	5970	6007.47	1.23	0	-3287	6156	6062	5906	5812	5656	6110	5860	52	1790	500	3820	10	1	10443956	629	-143.33	1.86	12	0.22	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6980	-13.75	20240126	5750	4.70	20240208	15080	-60.08	20230214	5380	11.90	20231030	3.13	N	357880	500	52 억		128213	N	N	0	N	00	N
100	20240213	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	10	2	0.17	127710180	21263	60.11	6110	6110	5930	7760	4180	5970	6006.22	1.23	0	-3917	6156	6062	5906	5812	5656	6110	5860	52	1790	500	3820	10	1	10443956	625	-142.38	1.85	12	0.20	-42.00	3236.00	15080	20230214	-60.34	5380	20231030	11.15	6980	-14.33	20240126	5750	4.00	20240208	15080	-60.34	20230214	5380	11.15	20231030	3.13	N	357880	500	52 억		128213	N	N	0	N	00	N
101	20240213	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	50	2	0.84	83024250	13841	39.13	6110	6110	5930	7760	4180	5970	5998.43	1.23	0	-3226	6156	6062	5906	5812	5656	6110	5860	52	1790	500	3820	10	1	10443956	629	-143.33	1.86	12	0.13	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6980	-13.75	20240126	5750	4.70	20240208	15080	-60.08	20230214	5380	11.90	20231030	3.13	N	357880	500	52 억		128213	N	N	0	N	00	N