KissMeData/084440/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	160642	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1410	-12	5	-0.84	42156278	29705	97.56	1422	1437	1410	1848	996	1422	1419.17	0.00	0	-3445	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	278	-50.36	3.04	09	0.15	-28.00	464.00	2695	20230623	-47.68	1410	20240229	0.00	1730	-18.50	20240103	1410	0.00	20240229	2695	-47.68	20230623	1410	0.00	20240229	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
3	20240229	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-8	5	-0.56	35521010	25004	82.12	1422	1437	1413	1848	996	1422	1420.61	0.00	0	-3688	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	279	-50.50	3.05	09	0.13	-28.00	464.00	2695	20230623	-47.53	1410	20230425	0.28	1730	-18.27	20240103	1410	0.28	20240227	2695	-47.53	20230623	1410	0.28	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
4	20240229	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	2	2	0.14	34213341	24079	79.08	1422	1437	1413	1848	996	1422	1420.88	0.00	0	-3648	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	281	-50.86	3.07	09	0.12	-28.00	464.00	2695	20230623	-47.16	1410	20230425	0.99	1730	-17.69	20240103	1410	0.99	20240227	2695	-47.16	20230623	1410	0.99	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
5	20240229	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	6	2	0.42	24154316	16986	55.79	1422	1437	1413	1848	996	1422	1422.01	0.00	0	-1798	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	281	-51.00	3.08	09	0.09	-28.00	464.00	2695	20230623	-47.01	1410	20230425	1.28	1730	-17.46	20240103	1410	1.28	20240227	2695	-47.01	20230623	1410	1.28	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
6	20240229	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	6	2	0.42	23792827	16732	54.95	1422	1437	1413	1848	996	1422	1422.00	0.00	0	-1788	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	281	-51.00	3.08	09	0.08	-28.00	464.00	2695	20230623	-47.01	1410	20230425	1.28	1730	-17.46	20240103	1410	1.28	20240227	2695	-47.01	20230623	1410	1.28	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
7	20240229	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1423	1	2	0.07	22837941	16063	52.75	1422	1437	1413	1848	996	1422	1421.77	0.00	0	-1800	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	281	-50.82	3.07	09	0.08	-28.00	464.00	2695	20230623	-47.20	1410	20230425	0.92	1730	-17.75	20240103	1410	0.92	20240227	2695	-47.20	20230623	1410	0.92	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
8	20240229	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	6	2	0.42	17402997	12236	40.19	1422	1437	1413	1848	996	1422	1422.28	0.00	0	-1845	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	281	-51.00	3.08	09	0.06	-28.00	464.00	2695	20230623	-47.01	1410	20230425	1.28	1730	-17.46	20240103	1410	1.28	20240227	2695	-47.01	20230623	1410	1.28	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
9	20240229	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	12	2	0.84	8267923	5797	19.04	1422	1437	1422	1848	996	1422	1426.24	0.00	0	-1855	1448	1435	1426	1413	1404	1433	1411	20	426	100	850	1	1	19712800	283	-51.21	3.09	09	0.03	-28.00	464.00	2695	20230623	-46.79	1410	20230425	1.70	1730	-17.11	20240103	1410	1.70	20240227	2695	-46.79	20230623	1410	1.70	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
10	20240228	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	0	3	0.00	43295499	30439	44.89	1422	1439	1417	1848	996	1422	1422.37	0.00	0	-486	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	280	-50.79	3.06	09	0.15	-28.00	464.00	2695	20230623	-47.24	1410	20230425	0.85	1730	-17.80	20240103	1410	0.85	20240227	2695	-47.24	20230623	1410	0.85	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
11	20240228	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	10	2	0.70	41355845	29075	42.88	1422	1439	1417	1848	996	1422	1422.39	0.00	0	-487	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	282	-51.14	3.09	09	0.15	-28.00	464.00	2695	20230623	-46.86	1410	20230425	1.56	1730	-17.23	20240103	1410	1.56	20240227	2695	-46.86	20230623	1410	1.56	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
12	20240228	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	7	2	0.49	39876653	28039	41.35	1422	1439	1417	1848	996	1422	1422.19	0.00	0	-178	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	282	-51.04	3.08	09	0.14	-28.00	464.00	2695	20230623	-46.98	1410	20230425	1.35	1730	-17.40	20240103	1410	1.35	20240227	2695	-46.98	20230623	1410	1.35	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
13	20240228	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	5	2	0.35	38708280	27221	40.14	1422	1439	1417	1848	996	1422	1422.00	0.00	0	4	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	281	-50.96	3.08	09	0.14	-28.00	464.00	2695	20230623	-47.05	1410	20230425	1.21	1730	-17.51	20240103	1410	1.21	20240227	2695	-47.05	20230623	1410	1.21	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
14	20240228	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	5	2	0.35	31552614	22189	32.72	1422	1439	1417	1848	996	1422	1421.99	0.00	0	63	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	281	-50.96	3.08	09	0.11	-28.00	464.00	2695	20230623	-47.05	1410	20230425	1.21	1730	-17.51	20240103	1410	1.21	20240227	2695	-47.05	20230623	1410	1.21	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
15	20240228	110617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	5	2	0.35	24178853	17001	25.07	1422	1439	1417	1848	996	1422	1422.20	0.00	0	-47	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	281	-50.96	3.08	09	0.09	-28.00	464.00	2695	20230623	-47.05	1410	20230425	1.21	1730	-17.51	20240103	1410	1.21	20240227	2695	-47.05	20230623	1410	1.21	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
16	20240228	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	12	2	0.84	13722232	9641	14.22	1422	1439	1417	1848	996	1422	1423.32	0.00	0	200	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	283	-51.21	3.09	09	0.05	-28.00	464.00	2695	20230623	-46.79	1410	20230425	1.70	1730	-17.11	20240103	1410	1.70	20240227	2695	-46.79	20230623	1410	1.70	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
17	20240228	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	2	2	0.14	2170342	1525	2.25	1422	1427	1422	1848	996	1422	1423.18	0.00	0	295	1468	1444	1427	1403	1386	1436	1395	20	426	100	850	1	1	19712800	281	-50.86	3.07	09	0.01	-28.00	464.00	2695	20230623	-47.16	1410	20230425	0.99	1730	-17.69	20240103	1410	0.99	20240227	2695	-47.16	20230623	1410	0.99	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
18	20240227	160643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1422	-29	5	-2.00	95181579	67130	215.80	1451	1451	1410	1886	1016	1451	1417.87	0.00	0	-6597	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	280	-50.79	3.06	09	0.34	-28.00	464.00	2695	20230623	-47.24	1410	20240227	0.85	1730	-17.80	20240103	1410	0.85	20240227	2695	-47.24	20230623	1410	0.85	20240227	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
19	20240227	150646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1422	-29	5	-2.00	93395521	65874	211.76	1451	1451	1410	1886	1016	1451	1417.79	0.00	0	-6478	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	280	-50.79	3.06	09	0.33	-28.00	464.00	2695	20230623	-47.24	1410	20240227	0.85	1730	-17.80	20240103	1410	0.85	20240227	2695	-47.24	20230623	1410	0.85	20240227	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
20	20240227	140643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1421	-30	5	-2.07	75982844	53573	172.22	1451	1451	1410	1886	1016	1451	1418.30	0.00	0	-3124	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	280	-50.75	3.06	09	0.27	-28.00	464.00	2695	20230623	-47.27	1410	20240227	0.78	1730	-17.86	20240103	1410	0.78	20240227	2695	-47.27	20230623	1410	0.78	20240227	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
21	20240227	130605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1420	-31	5	-2.14	73086415	51525	165.63	1451	1451	1410	1886	1016	1451	1418.47	0.00	0	-3057	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	280	-50.71	3.06	09	0.26	-28.00	464.00	2695	20230623	-47.31	1410	20240227	0.71	1730	-17.92	20240103	1410	0.71	20240227	2695	-47.31	20230623	1410	0.71	20240227	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
22	20240227	120646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1421	-30	5	-2.07	71111141	50133	161.16	1451	1451	1410	1886	1016	1451	1418.45	0.00	0	-2981	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	280	-50.75	3.06	09	0.25	-28.00	464.00	2695	20230623	-47.27	1410	20240227	0.78	1730	-17.86	20240103	1410	0.78	20240227	2695	-47.27	20230623	1410	0.78	20240227	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
23	20240227	110644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1420	-31	5	-2.14	69260949	48828	156.96	1451	1451	1410	1886	1016	1451	1418.47	0.00	0	-2294	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	280	-50.71	3.06	09	0.25	-28.00	464.00	2695	20230623	-47.31	1410	20240227	0.71	1730	-17.92	20240103	1410	0.71	20240227	2695	-47.31	20230623	1410	0.71	20240227	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
24	20240227	100641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1412	-39	5	-2.69	53542312	37704	121.20	1451	1451	1410	1886	1016	1451	1420.07	0.00	0	-2286	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	278	-50.43	3.04	09	0.19	-28.00	464.00	2695	20230623	-47.61	1410	20240227	0.14	1730	-18.38	20240103	1410	0.14	20240227	2695	-47.61	20230623	1410	0.14	20240227	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
25	20240227	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1446	-5	5	-0.34	5750441	3993	12.84	1451	1451	1425	1886	1016	1451	1440.13	0.00	0	106	1535	1493	1472	1430	1409	1482	1419	20	435	100	870	1	1	19712800	285	-51.64	3.12	09	0.02	-28.00	464.00	2695	20230623	-46.35	1410	20230425	2.55	1730	-16.42	20240103	1411	2.48	20240216	2695	-46.35	20230623	1410	2.55	20230425	0.47	N	084440	100	19 억		0	N	N	0	N	00	N
26	20240226	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1451	-38	5	-2.55	46070875	31096	63.07	1488	1514	1451	1935	1043	1489	1481.57	0.00	0	-3895	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	286	-51.82	3.13	09	0.16	-28.00	464.00	2695	20230623	-46.16	1410	20230425	2.91	1730	-16.13	20240103	1411	2.83	20240216	2695	-46.16	20230623	1410	2.91	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
27	20240226	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1469	-20	5	-1.34	44187098	29799	60.44	1488	1514	1453	1935	1043	1489	1482.84	0.00	0	-3132	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	290	-52.46	3.17	09	0.15	-28.00	464.00	2695	20230623	-45.49	1410	20230425	4.18	1730	-15.09	20240103	1411	4.11	20240216	2695	-45.49	20230623	1410	4.18	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
28	20240226	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1473	-16	5	-1.07	38237653	25730	52.18	1488	1514	1471	1935	1043	1489	1486.11	0.00	0	-3175	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	290	-52.61	3.17	09	0.13	-28.00	464.00	2695	20230623	-45.34	1410	20230425	4.47	1730	-14.86	20240103	1411	4.39	20240216	2695	-45.34	20230623	1410	4.47	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
29	20240226	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	-6	5	-0.40	17876611	12043	24.42	1488	1510	1471	1935	1043	1489	1484.40	0.00	0	-1215	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	292	-52.96	3.20	09	0.06	-28.00	464.00	2695	20230623	-44.97	1410	20230425	5.18	1730	-14.28	20240103	1411	5.10	20240216	2695	-44.97	20230623	1410	5.18	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
30	20240226	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	-2	5	-0.13	16561149	11155	22.62	1488	1510	1471	1935	1043	1489	1484.64	0.00	0	-927	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	293	-53.11	3.20	09	0.06	-28.00	464.00	2695	20230623	-44.82	1410	20230425	5.46	1730	-14.05	20240103	1411	5.39	20240216	2695	-44.82	20230623	1410	5.46	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
31	20240226	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	-2	5	-0.13	16191458	10906	22.12	1488	1510	1471	1935	1043	1489	1484.64	0.00	0	-679	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	293	-53.11	3.20	09	0.06	-28.00	464.00	2695	20230623	-44.82	1410	20230425	5.46	1730	-14.05	20240103	1411	5.39	20240216	2695	-44.82	20230623	1410	5.46	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
32	20240226	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	1	2	0.07	5863199	3959	8.03	1488	1510	1471	1935	1043	1489	1480.98	0.00	0	-721	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	294	-53.21	3.21	09	0.02	-28.00	464.00	2695	20230623	-44.71	1410	20230425	5.67	1730	-13.87	20240103	1411	5.60	20240216	2695	-44.71	20230623	1410	5.67	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
33	20240226	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1488	-1	5	-0.07	2197567	1488	3.02	1488	1489	1471	1935	1043	1489	1476.86	0.00	0	-9	1515	1502	1486	1473	1457	1508	1479	20	446	100	890	1	1	19712800	293	-53.14	3.21	09	0.01	-28.00	464.00	2695	20230623	-44.79	1410	20230425	5.53	1730	-13.99	20240103	1411	5.46	20240216	2695	-44.79	20230623	1410	5.53	20230425	0.46	N	084440	100	19 억		0	N	N	0	N	00	N
34	20240223	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	-1	5	-0.07	72897706	49304	72.43	1488	1499	1470	1937	1043	1490	1478.54	0.00	0	-5912	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	294	-53.18	3.21	09	0.25	-28.00	464.00	2695	20230623	-44.75	1410	20230425	5.60	1730	-13.93	20240103	1411	5.53	20240216	2695	-44.75	20230623	1410	5.60	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
35	20240223	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	-3	5	-0.20	68340954	46245	67.94	1488	1499	1470	1937	1043	1490	1477.80	0.00	0	-5850	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	293	-53.11	3.20	09	0.23	-28.00	464.00	2695	20230623	-44.82	1410	20230425	5.46	1730	-14.05	20240103	1411	5.39	20240216	2695	-44.82	20230623	1410	5.46	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
36	20240223	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-13	5	-0.87	62109366	42068	61.80	1488	1499	1470	1937	1043	1490	1476.40	0.00	0	-4855	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	291	-52.75	3.18	09	0.21	-28.00	464.00	2695	20230623	-45.19	1410	20230425	4.75	1730	-14.62	20240103	1411	4.68	20240216	2695	-45.19	20230623	1410	4.75	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
37	20240223	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	-16	5	-1.07	49254853	33359	49.01	1488	1499	1470	1937	1043	1490	1476.51	0.00	0	-3736	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	291	-52.64	3.18	09	0.17	-28.00	464.00	2695	20230623	-45.31	1410	20230425	4.54	1730	-14.80	20240103	1411	4.46	20240216	2695	-45.31	20230623	1410	4.54	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
38	20240223	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	0	3	0.00	24063697	16244	23.86	1488	1499	1472	1937	1043	1490	1481.39	0.00	0	-2857	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	294	-53.21	3.21	09	0.08	-28.00	464.00	2695	20230623	-44.71	1410	20230425	5.67	1730	-13.87	20240103	1411	5.60	20240216	2695	-44.71	20230623	1410	5.67	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
39	20240223	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1497	7	2	0.47	20538597	13874	20.38	1488	1499	1472	1937	1043	1490	1480.37	0.00	0	-1818	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	295	-53.46	3.23	09	0.07	-28.00	464.00	2695	20230623	-44.45	1410	20230425	6.17	1730	-13.47	20240103	1411	6.09	20240216	2695	-44.45	20230623	1410	6.17	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
40	20240223	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-13	5	-0.87	15263417	10323	15.17	1488	1488	1475	1937	1043	1490	1478.58	0.00	0	-547	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	291	-52.75	3.18	09	0.05	-28.00	464.00	2695	20230623	-45.19	1410	20230425	4.75	1730	-14.62	20240103	1411	4.68	20240216	2695	-45.19	20230623	1410	4.75	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
41	20240223	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	-14	5	-0.94	4377190	2951	4.34	1488	1488	1476	1937	1043	1490	1483.29	0.00	0	-1030	1546	1518	1500	1472	1454	1509	1463	20	447	100	890	1	1	19712800	291	-52.71	3.18	09	0.01	-28.00	464.00	2695	20230623	-45.23	1410	20230425	4.68	1730	-14.68	20240103	1411	4.61	20240216	2695	-45.23	20230623	1410	4.68	20230425	0.40	N	084440	100	19 억		0	N	N	0	N	00	N
42	20240222	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	-23	5	-1.52	98838883	66237	36.39	1528	1528	1482	1966	1060	1513	1492.21	0.00	0	-4870	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	294	-53.21	3.21	09	0.34	-28.00	464.00	2695	20230623	-44.71	1410	20230425	5.67	1730	-13.87	20240103	1411	5.60	20240216	2695	-44.71	20230623	1410	5.67	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
43	20240222	150628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	-23	5	-1.52	87415639	58556	32.17	1528	1528	1482	1966	1060	1513	1492.86	0.00	0	-3774	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	294	-53.21	3.21	09	0.30	-28.00	464.00	2695	20230623	-44.71	1410	20230425	5.67	1730	-13.87	20240103	1411	5.60	20240216	2695	-44.71	20230623	1410	5.67	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
44	20240222	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1495	-18	5	-1.19	76384850	51140	28.09	1528	1528	1483	1966	1060	1513	1493.64	0.00	0	-2894	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	295	-53.39	3.22	09	0.26	-28.00	464.00	2695	20230623	-44.53	1410	20230425	6.03	1730	-13.58	20240103	1411	5.95	20240216	2695	-44.53	20230623	1410	6.03	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
45	20240222	130613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	-24	5	-1.59	35463302	23715	13.03	1528	1528	1483	1966	1060	1513	1495.40	0.00	0	-1988	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	294	-53.18	3.21	09	0.12	-28.00	464.00	2695	20230623	-44.75	1410	20230425	5.60	1730	-13.93	20240103	1411	5.53	20240216	2695	-44.75	20230623	1410	5.60	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
46	20240222	120623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	-23	5	-1.52	33411812	22338	12.27	1528	1528	1483	1966	1060	1513	1495.74	0.00	0	-1494	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	294	-53.21	3.21	09	0.11	-28.00	464.00	2695	20230623	-44.71	1410	20230425	5.67	1730	-13.87	20240103	1411	5.60	20240216	2695	-44.71	20230623	1410	5.67	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
47	20240222	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1492	-21	5	-1.39	28129536	18791	10.32	1528	1528	1484	1966	1060	1513	1496.97	0.00	0	-635	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	294	-53.29	3.22	09	0.10	-28.00	464.00	2695	20230623	-44.64	1410	20230425	5.82	1730	-13.76	20240103	1411	5.74	20240216	2695	-44.64	20230623	1410	5.82	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
48	20240222	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	-20	5	-1.32	14866629	9887	5.43	1528	1528	1489	1966	1060	1513	1503.65	0.00	0	-732	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	294	-53.32	3.22	09	0.05	-28.00	464.00	2695	20230623	-44.60	1410	20230425	5.89	1730	-13.70	20240103	1411	5.81	20240216	2695	-44.60	20230623	1410	5.89	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
49	20240222	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-13	5	-0.86	6578963	4343	2.39	1528	1528	1500	1966	1060	1513	1514.84	0.00	0	-224	1618	1565	1516	1463	1414	1592	1490	20	453	100	900	1	1	19712800	296	-53.57	3.23	09	0.02	-28.00	464.00	2695	20230623	-44.34	1410	20230425	6.38	1730	-13.29	20240103	1411	6.31	20240216	2695	-44.34	20230623	1410	6.38	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
50	20240221	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1513	42	2	2.86	276470080	182028	109.61	1471	1569	1467	1912	1030	1471	1518.83	0.00	0	10928	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	298	-54.04	3.26	09	0.92	-28.00	464.00	2695	20230623	-43.86	1410	20230425	7.30	1730	-12.54	20240103	1411	7.23	20240216	2695	-43.86	20230623	1410	7.30	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
51	20240221	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1497	26	2	1.77	271842204	178932	107.74	1471	1569	1467	1912	1030	1471	1519.25	0.00	0	10191	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	295	-53.46	3.23	09	0.91	-28.00	464.00	2695	20230623	-44.45	1410	20230425	6.17	1730	-13.47	20240103	1411	6.09	20240216	2695	-44.45	20230623	1410	6.17	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
52	20240221	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	38	2	2.58	233593293	153181	92.24	1471	1569	1471	1912	1030	1471	1524.95	0.00	0	9786	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	297	-53.89	3.25	09	0.78	-28.00	464.00	2695	20230623	-44.01	1410	20230425	7.02	1730	-12.77	20240103	1411	6.95	20240216	2695	-44.01	20230623	1410	7.02	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
53	20240221	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	39	2	2.65	232568683	152503	91.83	1471	1569	1471	1912	1030	1471	1525.01	0.00	0	10298	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	298	-53.93	3.25	09	0.77	-28.00	464.00	2695	20230623	-43.97	1410	20230425	7.09	1730	-12.72	20240103	1411	7.02	20240216	2695	-43.97	20230623	1410	7.09	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
54	20240221	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	47	2	3.20	223157213	146279	88.08	1471	1569	1471	1912	1030	1471	1525.56	0.00	0	13868	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	299	-54.21	3.27	09	0.74	-28.00	464.00	2695	20230623	-43.67	1410	20230425	7.66	1730	-12.25	20240103	1411	7.58	20240216	2695	-43.67	20230623	1410	7.66	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
55	20240221	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	48	2	3.26	220884038	144781	87.18	1471	1569	1471	1912	1030	1471	1525.64	0.00	0	14580	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	299	-54.25	3.27	09	0.73	-28.00	464.00	2695	20230623	-43.64	1410	20230425	7.73	1730	-12.20	20240103	1411	7.65	20240216	2695	-43.64	20230623	1410	7.73	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
56	20240221	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1522	51	2	3.47	187731156	122965	74.04	1471	1569	1471	1912	1030	1471	1526.70	0.00	0	13030	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	300	-54.36	3.28	09	0.62	-28.00	464.00	2695	20230623	-43.53	1410	20230425	7.94	1730	-12.02	20240103	1411	7.87	20240216	2695	-43.53	20230623	1410	7.94	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
57	20240221	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	45	2	3.06	35082466	23495	14.15	1471	1516	1471	1912	1030	1471	1493.19	0.00	0	2181	1587	1528	1481	1422	1375	1558	1452	20	441	100	880	1	1	19712800	299	-54.14	3.27	09	0.12	-28.00	464.00	2695	20230623	-43.75	1410	20230425	7.52	1730	-12.37	20240103	1411	7.44	20240216	2695	-43.75	20230623	1410	7.52	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
58	20240220	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	30	2	2.08	241153062	163357	191.97	1441	1540	1434	1873	1009	1441	1476.28	0.00	0	20285	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	290	-52.54	3.17	09	0.83	-28.00	464.00	2695	20230623	-45.42	1410	20230425	4.33	1730	-14.97	20240103	1411	4.25	20240216	2695	-45.42	20230623	1410	4.33	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
59	20240220	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1492	51	2	3.54	201325430	136316	160.20	1441	1540	1434	1873	1009	1441	1476.90	0.00	0	16229	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	294	-53.29	3.22	09	0.69	-28.00	464.00	2695	20230623	-44.64	1410	20230425	5.82	1730	-13.76	20240103	1411	5.74	20240216	2695	-44.64	20230623	1410	5.82	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
60	20240220	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	22	2	1.53	77592880	53486	62.86	1441	1469	1434	1873	1009	1441	1450.71	0.00	0	2649	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	288	-52.25	3.15	09	0.27	-28.00	464.00	2695	20230623	-45.71	1410	20230425	3.76	1730	-15.43	20240103	1411	3.69	20240216	2695	-45.71	20230623	1410	3.76	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
61	20240220	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1454	13	2	0.90	69320646	47811	56.19	1441	1469	1434	1873	1009	1441	1449.89	0.00	0	3029	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	287	-51.93	3.13	09	0.24	-28.00	464.00	2695	20230623	-46.05	1410	20230425	3.12	1730	-15.95	20240103	1411	3.05	20240216	2695	-46.05	20230623	1410	3.12	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
62	20240220	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	19	2	1.32	53081664	36578	42.99	1441	1469	1434	1873	1009	1441	1451.19	0.00	0	1254	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	288	-52.14	3.15	09	0.19	-28.00	464.00	2695	20230623	-45.83	1410	20230425	3.55	1730	-15.61	20240103	1411	3.47	20240216	2695	-45.83	20230623	1410	3.55	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
63	20240220	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1459	18	2	1.25	35578871	24532	28.83	1441	1469	1434	1873	1009	1441	1450.30	0.00	0	221	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	288	-52.11	3.14	09	0.12	-28.00	464.00	2695	20230623	-45.86	1410	20230425	3.48	1730	-15.66	20240103	1411	3.40	20240216	2695	-45.86	20230623	1410	3.48	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
64	20240220	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	11	2	0.76	7761005	5381	6.32	1441	1459	1434	1873	1009	1441	1442.30	0.00	0	-225	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	286	-51.86	3.13	09	0.03	-28.00	464.00	2695	20230623	-46.12	1410	20230425	2.98	1730	-16.07	20240103	1411	2.91	20240216	2695	-46.12	20230623	1410	2.98	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
65	20240220	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	-7	5	-0.49	5763352	4004	4.71	1441	1454	1434	1873	1009	1441	1439.40	0.00	0	-190	1501	1471	1448	1418	1395	1486	1433	20	432	100	860	1	1	19712800	283	-51.21	3.09	09	0.02	-28.00	464.00	2695	20230623	-46.79	1410	20230425	1.70	1730	-17.11	20240103	1411	1.63	20240216	2695	-46.79	20230623	1410	1.70	20230425	0.41	N	084440	100	19 억		0	N	N	0	N	00	N
66	20240219	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	15	2	1.05	122434168	85093	98.00	1426	1478	1425	1853	999	1426	1438.83	0.00	0	11441	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	284	-51.46	3.11	09	0.43	-28.00	464.00	2695	20230623	-46.53	1410	20230425	2.20	1730	-16.71	20240103	1411	2.13	20240216	2695	-46.53	20230623	1410	2.20	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
67	20240219	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	22	2	1.54	113550099	78940	90.91	1426	1478	1425	1853	999	1426	1438.44	0.00	0	10667	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	285	-51.71	3.12	09	0.40	-28.00	464.00	2695	20230623	-46.27	1410	20230425	2.70	1730	-16.30	20240103	1411	2.62	20240216	2695	-46.27	20230623	1410	2.70	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
68	20240219	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1456	30	2	2.10	110497063	76828	88.48	1426	1478	1425	1853	999	1426	1438.24	0.00	0	10246	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	287	-52.00	3.14	09	0.39	-28.00	464.00	2695	20230623	-45.97	1410	20230425	3.26	1730	-15.84	20240103	1411	3.19	20240216	2695	-45.97	20230623	1410	3.26	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
69	20240219	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	15	2	1.05	105876647	73647	84.82	1426	1478	1425	1853	999	1426	1437.62	0.00	0	10917	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	284	-51.46	3.11	09	0.37	-28.00	464.00	2695	20230623	-46.53	1410	20230425	2.20	1730	-16.71	20240103	1411	2.13	20240216	2695	-46.53	20230623	1410	2.20	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
70	20240219	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	1	2	0.07	65247835	45740	52.68	1426	1435	1425	1853	999	1426	1426.49	0.00	0	11927	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	281	-50.96	3.08	09	0.23	-28.00	464.00	2695	20230623	-47.05	1410	20230425	1.21	1730	-17.51	20240103	1411	1.13	20240216	2695	-47.05	20230623	1410	1.21	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
71	20240219	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	7	2	0.49	64814444	45437	52.33	1426	1435	1425	1853	999	1426	1426.47	0.00	0	11857	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	282	-51.18	3.09	09	0.23	-28.00	464.00	2695	20230623	-46.83	1410	20230425	1.63	1730	-17.17	20240103	1411	1.56	20240216	2695	-46.83	20230623	1410	1.63	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
72	20240219	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	0	3	0.00	26187311	18349	21.13	1426	1435	1425	1853	999	1426	1427.18	0.00	0	4455	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	281	-50.93	3.07	09	0.09	-28.00	464.00	2695	20230623	-47.09	1410	20230425	1.13	1730	-17.57	20240103	1411	1.06	20240216	2695	-47.09	20230623	1410	1.13	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
73	20240219	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	8	2	0.56	954261	667	0.77	1426	1434	1426	1853	999	1426	1430.68	0.00	0	518	1465	1445	1428	1408	1391	1437	1400	20	427	100	850	1	1	19712800	283	-51.21	3.09	09	0.00	-28.00	464.00	2695	20230623	-46.79	1410	20230425	1.70	1730	-17.11	20240103	1411	1.63	20240216	2695	-46.79	20230623	1410	1.70	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
74	20240216	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-5	5	-0.35	123226148	86706	92.67	1434	1448	1411	1860	1002	1431	1421.19	0.00	0	1502	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	281	-50.93	3.07	09	0.44	-28.00	464.00	2695	20230623	-47.09	1410	20230425	1.13	1730	-17.57	20240103	1411	1.06	20240216	2695	-47.09	20230623	1410	1.13	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
75	20240216	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	-11	5	-0.77	115566565	81306	86.90	1434	1448	1411	1860	1002	1431	1421.38	0.00	0	1650	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	280	-50.71	3.06	09	0.41	-28.00	464.00	2695	20230623	-47.31	1410	20230425	0.71	1730	-17.92	20240103	1411	0.64	20240216	2695	-47.31	20230623	1410	0.71	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
76	20240216	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-14	5	-0.98	93925212	66032	70.57	1434	1448	1411	1860	1002	1431	1422.42	0.00	0	1342	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	279	-50.61	3.05	09	0.33	-28.00	464.00	2695	20230623	-47.42	1410	20230425	0.50	1730	-18.09	20240103	1411	0.43	20240216	2695	-47.42	20230623	1410	0.50	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
77	20240216	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-13	5	-0.91	73782886	51781	55.34	1434	1448	1411	1860	1002	1431	1424.90	0.00	0	1000	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	280	-50.64	3.06	09	0.26	-28.00	464.00	2695	20230623	-47.38	1410	20230425	0.57	1730	-18.03	20240103	1411	0.50	20240216	2695	-47.38	20230623	1410	0.57	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
78	20240216	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1421	-10	5	-0.70	64716715	45368	48.49	1434	1448	1415	1860	1002	1431	1426.48	0.00	0	1581	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	280	-50.75	3.06	09	0.23	-28.00	464.00	2695	20230623	-47.27	1410	20230425	0.78	1730	-17.86	20240103	1415	0.42	20240216	2695	-47.27	20230623	1410	0.78	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
79	20240216	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	-4	5	-0.28	43481805	30411	32.50	1434	1448	1420	1860	1002	1431	1429.81	0.00	0	1123	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	281	-50.96	3.08	09	0.15	-28.00	464.00	2695	20230623	-47.05	1410	20230425	1.21	1730	-17.51	20240103	1419	0.56	20240215	2695	-47.05	20230623	1410	1.21	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
80	20240216	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1446	15	2	1.05	6413985	4467	4.77	1434	1448	1432	1860	1002	1431	1435.86	0.00	0	-129	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	285	-51.64	3.12	09	0.02	-28.00	464.00	2695	20230623	-46.35	1410	20230425	2.55	1730	-16.42	20240103	1419	1.90	20240215	2695	-46.35	20230623	1410	2.55	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
81	20240216	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	1	2	0.07	4215759	2942	3.14	1434	1434	1432	1860	1002	1431	1432.96	0.00	0	8	1501	1465	1442	1406	1383	1454	1395	20	429	100	850	1	1	19712800	282	-51.14	3.09	09	0.01	-28.00	464.00	2695	20230623	-46.86	1410	20230425	1.56	1730	-17.23	20240103	1419	0.92	20240215	2695	-46.86	20230623	1410	1.56	20230425	0.38	N	084440	100	19 억		0	N	N	0	N	00	N
82	20240215	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1431	-47	5	-3.18	134681564	93363	391.57	1478	1478	1419	1921	1035	1478	1442.56	0.00	0	-376	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	282	-51.11	3.08	09	0.47	-28.00	464.00	2695	20230623	-46.90	1410	20230425	1.49	1730	-17.28	20240103	1419	0.85	20240215	2695	-46.90	20230623	1410	1.49	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
83	20240215	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	-37	5	-2.50	129777903	89942	377.23	1478	1478	1419	1921	1035	1478	1442.91	0.00	0	2784	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	284	-51.46	3.11	09	0.46	-28.00	464.00	2695	20230623	-46.53	1410	20230425	2.20	1730	-16.71	20240103	1419	1.55	20240215	2695	-46.53	20230623	1410	2.20	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
84	20240215	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	-34	5	-2.30	94922834	65705	275.57	1478	1478	1419	1921	1035	1478	1444.68	0.00	0	-1077	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	285	-51.57	3.11	09	0.33	-28.00	464.00	2695	20230623	-46.42	1410	20230425	2.41	1730	-16.53	20240103	1419	1.76	20240215	2695	-46.42	20230623	1410	2.41	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
85	20240215	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1445	-33	5	-2.23	87280769	60425	253.43	1478	1478	1419	1921	1035	1478	1444.45	0.00	0	-2472	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	285	-51.61	3.11	09	0.31	-28.00	464.00	2695	20230623	-46.38	1410	20230425	2.48	1730	-16.47	20240103	1419	1.83	20240215	2695	-46.38	20230623	1410	2.48	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
86	20240215	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1445	-33	5	-2.23	76916048	53266	223.40	1478	1478	1419	1921	1035	1478	1444.00	0.00	0	-2388	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	285	-51.61	3.11	09	0.27	-28.00	464.00	2695	20230623	-46.38	1410	20230425	2.48	1730	-16.47	20240103	1419	1.83	20240215	2695	-46.38	20230623	1410	2.48	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
87	20240215	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1454	-24	5	-1.62	72610234	50288	210.91	1478	1478	1419	1921	1035	1478	1443.89	0.00	0	-2328	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	287	-51.93	3.13	09	0.26	-28.00	464.00	2695	20230623	-46.05	1410	20230425	3.12	1730	-15.95	20240103	1419	2.47	20240215	2695	-46.05	20230623	1410	3.12	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
88	20240215	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1447	-31	5	-2.10	54555638	37867	158.82	1478	1478	1419	1921	1035	1478	1440.72	0.00	0	-1310	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	285	-51.68	3.12	09	0.19	-28.00	464.00	2695	20230623	-46.31	1410	20230425	2.62	1730	-16.36	20240103	1419	1.97	20240215	2695	-46.31	20230623	1410	2.62	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
89	20240215	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1478	0	3	0.00	3893052	2634	11.05	1478	1478	1478	1921	1035	1478	1478.00	0.00	0	-587	1502	1489	1472	1459	1442	1481	1451	20	443	100	880	1	1	19712800	291	-52.79	3.19	09	0.01	-28.00	464.00	2695	20230623	-45.16	1410	20230425	4.82	1730	-14.57	20240103	1425	3.72	20240207	2695	-45.16	20230623	1410	4.82	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
90	20240214	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1478	8	2	0.54	34926362	23843	78.46	1485	1485	1455	1911	1029	1470	1464.85	0.00	0	1122	1504	1487	1462	1445	1420	1495	1453	20	441	100	880	1	1	19712800	291	-52.79	3.19	09	0.12	-28.00	464.00	2695	20230623	-45.16	1410	20230425	4.82	1730	-14.57	20240103	1425	3.72	20240207	2695	-45.16	20230623	1410	4.82	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
91	20240214	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1482	12	2	0.82	34785907	23748	78.15	1485	1485	1455	1911	1029	1470	1464.79	0.00	0	1060	1504	1487	1462	1445	1420	1495	1453	20	441	100	880	1	1	19712800	292	-52.93	3.19	09	0.12	-28.00	464.00	2695	20230623	-45.01	1410	20230425	5.11	1730	-14.34	20240103	1425	4.00	20240207	2695	-45.01	20230623	1410	5.11	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
92	20240214	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	5	2	0.34	28468560	19471	64.07	1485	1485	1455	1911	1029	1470	1462.10	0.00	0	1032	1504	1487	1462	1445	1420	1495	1453	20	441	100	880	1	1	19712800	291	-52.68	3.18	09	0.10	-28.00	464.00	2695	20230623	-45.27	1410	20230425	4.61	1730	-14.74	20240103	1425	3.51	20240207	2695	-45.27	20230623	1410	4.61	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
93	20240214	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1466	-4	5	-0.27	26472771	18107	59.58	1485	1485	1455	1911	1029	1470	1462.02	0.00	0	289	1504	1487	1462	1445	1420	1495	1453	20	441	100	880	1	1	19712800	289	-52.36	3.16	09	0.09	-28.00	464.00	2695	20230623	-45.60	1410	20230425	3.97	1730	-15.26	20240103	1425	2.88	20240207	2695	-45.60	20230623	1410	3.97	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
94	20240214	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1466	-4	5	-0.27	26109803	17859	58.77	1485	1485	1455	1911	1029	1470	1462.00	0.00	0	321	1504	1487	1462	1445	1420	1495	1453	20	441	100	880	1	1	19712800	289	-52.36	3.16	09	0.09	-28.00	464.00	2695	20230623	-45.60	1410	20230425	3.97	1730	-15.26	20240103	1425	2.88	20240207	2695	-45.60	20230623	1410	3.97	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
95	20240214	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1456	-14	5	-0.95	24984152	17091	56.24	1485	1485	1455	1911	1029	1470	1461.83	0.00	0	579	1504	1487	1462	1445	1420	1495	1453	20	441	100	880	1	1	19712800	287	-52.00	3.14	09	0.09	-28.00	464.00	2695	20230623	-45.97	1410	20230425	3.26	1730	-15.84	20240103	1425	2.18	20240207	2695	-45.97	20230623	1410	3.26	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
96	20240214	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	0	3	0.00	4158074	2824	9.29	1485	1485	1463	1911	1029	1470	1472.41	0.00	0	-1151	1504	1487	1462	1445	1420	1495	1453	20	441	100	880	1	1	19712800	290	-52.50	3.17	09	0.01	-28.00	464.00	2695	20230623	-45.45	1410	20230425	4.26	1730	-15.03	20240103	1425	3.16	20240207	2695	-45.45	20230623	1410	4.26	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
97	20240213	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	33	2	2.30	44339150	30357	99.00	1437	1479	1437	1868	1006	1437	1460.59	0.00	0	3845	1455	1445	1435	1425	1415	1441	1421	20	431	100	860	1	1	19712800	290	-52.50	3.17	09	0.15	-28.00	464.00	2695	20230623	-45.45	1410	20230425	4.26	1730	-15.03	20240103	1425	3.16	20240207	2695	-45.45	20230623	1410	4.26	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
98	20240213	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	33	2	2.30	43372891	29700	96.86	1437	1479	1437	1868	1006	1437	1460.37	0.00	0	3302	1455	1445	1435	1425	1415	1441	1421	20	431	100	860	1	1	19712800	290	-52.50	3.17	09	0.15	-28.00	464.00	2695	20230623	-45.45	1410	20230425	4.26	1730	-15.03	20240103	1425	3.16	20240207	2695	-45.45	20230623	1410	4.26	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
99	20240213	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	33	2	2.30	41916200	28708	93.62	1437	1479	1437	1868	1006	1437	1460.09	0.00	0	2859	1455	1445	1435	1425	1415	1441	1421	20	431	100	860	1	1	19712800	290	-52.50	3.17	09	0.15	-28.00	464.00	2695	20230623	-45.45	1410	20230425	4.26	1730	-15.03	20240103	1425	3.16	20240207	2695	-45.45	20230623	1410	4.26	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
100	20240213	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1465	28	2	1.95	39709523	27207	88.73	1437	1473	1437	1868	1006	1437	1459.53	0.00	0	2028	1455	1445	1435	1425	1415	1441	1421	20	431	100	860	1	1	19712800	289	-52.32	3.16	09	0.14	-28.00	464.00	2695	20230623	-45.64	1410	20230425	3.90	1730	-15.32	20240103	1425	2.81	20240207	2695	-45.64	20230623	1410	3.90	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
101	20240213	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	30	2	2.09	31305524	21477	70.04	1437	1467	1437	1868	1006	1437	1457.63	0.00	0	1811	1455	1445	1435	1425	1415	1441	1421	20	431	100	860	1	1	19712800	289	-52.39	3.16	09	0.11	-28.00	464.00	2695	20230623	-45.57	1410	20230425	4.04	1730	-15.20	20240103	1425	2.95	20240207	2695	-45.57	20230623	1410	4.04	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
102	20240213	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1449	12	2	0.84	20757964	14263	46.52	1437	1465	1437	1868	1006	1437	1455.37	0.00	0	-1937	1455	1445	1435	1425	1415	1441	1421	20	431	100	860	1	1	19712800	286	-51.75	3.12	09	0.07	-28.00	464.00	2695	20230623	-46.23	1410	20230425	2.77	1730	-16.24	20240103	1425	1.68	20240207	2695	-46.23	20230623	1410	2.77	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N
103	20240213	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	18	2	1.25	10618698	7329	23.90	1437	1455	1437	1868	1006	1437	1448.86	0.00	0	-1856	1455	1445	1435	1425	1415	1441	1421	20	431	100	860	1	1	19712800	287	-51.96	3.14	09	0.04	-28.00	464.00	2695	20230623	-46.01	1410	20230425	3.19	1730	-15.90	20240103	1425	2.11	20240207	2695	-46.01	20230623	1410	3.19	20230425	0.39	N	084440	100	19 억		0	N	N	0	N	00	N