KissMeData/367000/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	161143	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7890	-40	5	-0.50	126381090	15948	46.12	7890	8300	7840	10300	5560	7930	7924.58	0.27	0	-1710	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	660	16.47	1.38	12	0.19	479.00	5698.00	18300	20230227	-56.89	7840	20240229	0.64	10890	-27.55	20240122	7840	0.64	20240229	17290	-54.37	20230303	7840	0.64	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
3	20240229	151149	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7950	20	2	0.25	120897460	15254	44.11	7890	8300	7840	10300	5560	7930	7925.62	0.27	0	-1691	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	665	16.60	1.40	12	0.18	479.00	5698.00	18300	20230227	-56.56	7840	20240229	1.40	10890	-27.00	20240122	7840	1.40	20240229	17290	-54.02	20230303	7840	1.40	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
4	20240229	141149	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7920	-10	5	-0.13	113021270	14259	41.23	7890	8300	7840	10300	5560	7930	7926.31	0.27	0	-1624	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	663	16.53	1.39	12	0.17	479.00	5698.00	18300	20230227	-56.72	7840	20240229	1.02	10890	-27.27	20240122	7840	1.02	20240229	17290	-54.19	20230303	7840	1.02	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
5	20240229	131147	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7970	40	2	0.50	98620800	12434	35.96	7890	8300	7840	10300	5560	7930	7931.54	0.27	0	-1591	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	667	16.64	1.40	12	0.15	479.00	5698.00	18300	20230227	-56.45	7840	20240229	1.66	10890	-26.81	20240122	7840	1.66	20240229	17290	-53.90	20230303	7840	1.66	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
6	20240229	121146	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8010	80	2	1.01	90697500	11444	33.09	7890	8300	7840	10300	5560	7930	7925.33	0.27	0	-1100	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	670	16.72	1.41	12	0.14	479.00	5698.00	18300	20230227	-56.23	7840	20240229	2.17	10890	-26.45	20240122	7840	2.17	20240229	17290	-53.67	20230303	7840	2.17	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
7	20240229	111150	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8140	210	2	2.65	77347760	9779	28.28	7890	8300	7840	10300	5560	7930	7909.58	0.27	0	-867	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	681	16.99	1.43	12	0.12	479.00	5698.00	18300	20230227	-55.52	7840	20240229	3.83	10890	-25.25	20240122	7840	3.83	20240229	17290	-52.92	20230303	7840	3.83	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
8	20240229	101152	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7930	0	3	0.00	60145080	7636	22.08	7890	7930	7840	10300	5560	7930	7876.52	0.27	0	-694	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	664	16.56	1.39	12	0.09	479.00	5698.00	18300	20230227	-56.67	7840	20240229	1.15	10890	-27.18	20240122	7840	1.15	20240229	17290	-54.14	20230303	7840	1.15	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
9	20240229	091149	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7900	-30	5	-0.38	18738720	2382	6.89	7890	7930	7840	10300	5560	7930	7866.80	0.27	0	-607	8243	8086	7983	7826	7723	8035	7775	42	2370	500	5070	10	1	8367207	661	16.49	1.39	12	0.03	479.00	5698.00	18300	20230227	-56.83	7840	20240229	0.77	10890	-27.46	20240122	7840	0.77	20240229	17290	-54.31	20230303	7840	0.77	20240229	2.80	N	367000	500	41 억		22713	N	N	0	N	00	N
10	20240228	161040	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7930	-210	5	-2.58	275615650	34535	85.73	8140	8140	7880	10580	5700	8140	7980.76	0.26	0	1649	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	664	16.56	1.39	12	0.41	479.00	5698.00	18300	20230227	-56.67	7880	20240228	0.63	10890	-27.18	20240122	7880	0.63	20240228	17290	-54.14	20230303	7880	0.63	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
11	20240228	151039	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7960	-180	5	-2.21	266835290	33430	82.99	8140	8140	7880	10580	5700	8140	7981.91	0.26	0	1668	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	666	16.62	1.40	12	0.40	479.00	5698.00	18300	20230227	-56.50	7880	20240228	1.02	10890	-26.91	20240122	7880	1.02	20240228	17290	-53.96	20230303	7880	1.02	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
12	20240228	141147	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8010	-130	5	-1.60	238383850	29848	74.09	8140	8140	7880	10580	5700	8140	7986.59	0.26	0	1469	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	670	16.72	1.41	12	0.36	479.00	5698.00	18300	20230227	-56.23	7880	20240228	1.65	10890	-26.45	20240122	7880	1.65	20240228	17290	-53.67	20230303	7880	1.65	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
13	20240228	131136	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8010	-130	5	-1.60	228016340	28553	70.88	8140	8140	7880	10580	5700	8140	7985.72	0.26	0	1479	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	670	16.72	1.41	12	0.34	479.00	5698.00	18300	20230227	-56.23	7880	20240228	1.65	10890	-26.45	20240122	7880	1.65	20240228	17290	-53.67	20230303	7880	1.65	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
14	20240228	121151	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7950	-190	5	-2.33	187631670	23485	58.30	8140	8140	7880	10580	5700	8140	7989.43	0.26	0	1022	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	665	16.60	1.40	12	0.28	479.00	5698.00	18300	20230227	-56.56	7880	20240228	0.89	10890	-27.00	20240122	7880	0.89	20240228	17290	-54.02	20230303	7880	0.89	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
15	20240228	111106	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8000	-140	5	-1.72	174825760	21880	54.31	8140	8140	7880	10580	5700	8140	7990.21	0.26	0	851	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	669	16.70	1.40	12	0.26	479.00	5698.00	18300	20230227	-56.28	7880	20240228	1.52	10890	-26.54	20240122	7880	1.52	20240228	17290	-53.73	20230303	7880	1.52	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
16	20240228	101148	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7940	-200	5	-2.46	149926170	18760	46.57	8140	8140	7880	10580	5700	8140	7991.80	0.26	0	1038	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	664	16.58	1.39	12	0.22	479.00	5698.00	18300	20230227	-56.61	7880	20240228	0.76	10890	-27.09	20240122	7880	0.76	20240228	17290	-54.08	20230303	7880	0.76	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
17	20240228	091152	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8010	-130	5	-1.60	35207210	4371	10.85	8140	8140	8000	10580	5700	8140	8054.73	0.26	0	972	8666	8402	8236	7972	7806	8320	7890	42	2440	500	5200	10	1	8367207	670	16.72	1.41	12	0.05	479.00	5698.00	18300	20230227	-56.23	8000	20240228	0.12	10890	-26.45	20240122	8000	0.12	20240228	17290	-53.67	20230303	8000	0.12	20240228	2.83	N	367000	500	41 억		22114	N	N	0	N	00	N
18	20240227	161146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8140	-370	5	-4.35	328965440	39690	385.53	8460	8500	8070	11060	5960	8510	8288.65	0.36	0	-7148	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	681	16.99	1.43	12	0.47	479.00	5698.00	18300	20230227	-55.52	8070	20240227	0.87	10890	-25.25	20240122	8070	0.87	20240227	18300	-55.52	20230227	8070	0.87	20240227	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
19	20240227	151146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8190	-320	5	-3.76	315542860	38044	369.54	8460	8500	8070	11060	5960	8510	8294.16	0.36	0	-6750	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	685	17.10	1.44	12	0.45	479.00	5698.00	18300	20230227	-55.25	8070	20240227	1.49	10890	-24.79	20240122	8070	1.49	20240227	18300	-55.25	20230227	8070	1.49	20240227	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
20	20240227	141144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8250	-260	5	-3.06	270361180	32524	315.92	8460	8500	8070	11060	5960	8510	8312.67	0.36	0	-5955	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	690	17.22	1.45	12	0.39	479.00	5698.00	18300	20230227	-54.92	8070	20240227	2.23	10890	-24.24	20240122	8070	2.23	20240227	18300	-54.92	20230227	8070	2.23	20240227	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
21	20240227	131106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8280	-230	5	-2.70	249249880	29960	291.02	8460	8500	8070	11060	5960	8510	8319.42	0.36	0	-5616	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	693	17.29	1.45	12	0.36	479.00	5698.00	18300	20230227	-54.75	8070	20240227	2.60	10890	-23.97	20240122	8070	2.60	20240227	18300	-54.75	20230227	8070	2.60	20240227	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
22	20240227	121147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8310	-200	5	-2.35	195111680	23389	227.19	8460	8500	8260	11060	5960	8510	8342.03	0.36	0	-6470	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	695	17.35	1.46	12	0.28	479.00	5698.00	18300	20230227	-54.59	8260	20240227	0.61	10890	-23.69	20240122	8260	0.61	20240227	18300	-54.59	20230227	8260	0.61	20240227	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
23	20240227	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-160	5	-1.88	116629000	13942	135.42	8460	8500	8320	11060	5960	8510	8365.30	0.36	0	123	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	699	17.43	1.47	12	0.17	479.00	5698.00	18300	20230227	-54.37	8310	20231101	0.48	10890	-23.32	20240122	8320	0.36	20240227	18300	-54.37	20230227	8310	0.48	20231101	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
24	20240227	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-80	5	-0.94	85678900	10242	99.49	8460	8500	8320	11060	5960	8510	8365.45	0.36	0	2629	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	705	17.60	1.48	12	0.12	479.00	5698.00	18300	20230227	-53.93	8310	20231101	1.44	10890	-22.59	20240122	8320	1.32	20240227	18300	-53.93	20230227	8310	1.44	20231101	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
25	20240227	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-180	5	-2.12	66743470	7984	77.55	8460	8460	8320	11060	5960	8510	8359.65	0.36	0	2594	8736	8622	8536	8422	8336	8580	8380	42	2550	500	5440	10	1	8367207	697	17.39	1.46	12	0.10	479.00	5698.00	18300	20230227	-54.48	8310	20231101	0.24	10890	-23.51	20240122	8320	0.12	20240227	18300	-54.48	20230227	8310	0.24	20231101	2.83	N	367000	500	41 억		30003	N	N	0	N	00	N
26	20240226	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	-60	5	-0.70	87800780	10295	105.77	8590	8650	8450	11140	6000	8570	8528.49	0.38	0	-1813	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	712	17.77	1.49	12	0.12	479.00	5698.00	18300	20230227	-53.50	8310	20231101	2.41	10890	-21.85	20240122	8350	1.92	20240105	18300	-53.50	20230227	8310	2.41	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
27	20240226	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-70	5	-0.82	84686570	9929	102.01	8590	8650	8450	11140	6000	8570	8529.21	0.38	0	-1664	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	711	17.75	1.49	12	0.12	479.00	5698.00	18300	20230227	-53.55	8310	20231101	2.29	10890	-21.95	20240122	8350	1.80	20240105	18300	-53.55	20230227	8310	2.29	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
28	20240226	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-40	5	-0.47	66801780	7817	80.31	8590	8650	8470	11140	6000	8570	8545.71	0.38	0	-1278	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	714	17.81	1.50	12	0.09	479.00	5698.00	18300	20230227	-53.39	8310	20231101	2.65	10890	-21.67	20240122	8350	2.16	20240105	18300	-53.39	20230227	8310	2.65	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
29	20240226	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-10	5	-0.12	56232950	6573	67.53	8590	8650	8480	11140	6000	8570	8555.14	0.38	0	-935	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	716	17.87	1.50	12	0.08	479.00	5698.00	18300	20230227	-53.22	8310	20231101	3.01	10890	-21.40	20240122	8350	2.51	20240105	18300	-53.22	20230227	8310	3.01	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
30	20240226	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	10	2	0.12	48424530	5657	58.12	8590	8650	8480	11140	6000	8570	8560.11	0.38	0	-722	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	718	17.91	1.51	12	0.07	479.00	5698.00	18300	20230227	-53.11	8310	20231101	3.25	10890	-21.21	20240122	8350	2.75	20240105	18300	-53.11	20230227	8310	3.25	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
31	20240226	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-70	5	-0.82	36761980	4296	44.14	8590	8650	8480	11140	6000	8570	8557.26	0.38	0	-610	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	711	17.75	1.49	12	0.05	479.00	5698.00	18300	20230227	-53.55	8310	20231101	2.29	10890	-21.95	20240122	8350	1.80	20240105	18300	-53.55	20230227	8310	2.29	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
32	20240226	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	30	2	0.35	19336210	2253	23.15	8590	8650	8540	11140	6000	8570	8582.43	0.38	0	-355	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	720	17.95	1.51	12	0.03	479.00	5698.00	18300	20230227	-53.01	8310	20231101	3.49	10890	-21.03	20240122	8350	2.99	20240105	18300	-53.01	20230227	8310	3.49	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
33	20240226	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	30	2	0.35	3971660	463	4.76	8590	8650	8540	11140	6000	8570	8578.10	0.38	0	-217	8683	8626	8533	8476	8383	8655	8505	42	2570	500	5480	10	1	8367207	720	17.95	1.51	12	0.01	479.00	5698.00	18300	20230227	-53.01	8310	20231101	3.49	10890	-21.03	20240122	8350	2.99	20240105	18300	-53.01	20230227	8310	3.49	20231101	2.85	N	367000	500	41 억		31938	N	N	0	N	00	N
34	20240223	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	70	2	0.82	82323240	9672	80.28	8500	8590	8440	11050	5950	8500	8511.49	0.40	0	-1251	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	717	17.89	1.50	12	0.12	479.00	5698.00	18300	20230227	-53.17	8310	20231101	3.13	10890	-21.30	20240122	8350	2.63	20240105	18300	-53.17	20230227	8310	3.13	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
35	20240223	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	40	2	0.47	73940790	8693	72.15	8500	8590	8440	11050	5950	8500	8505.79	0.40	0	-479	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	715	17.83	1.50	12	0.10	479.00	5698.00	18300	20230227	-53.33	8310	20231101	2.77	10890	-21.58	20240122	8350	2.28	20240105	18300	-53.33	20230227	8310	2.77	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
36	20240223	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	40	2	0.47	66889320	7868	65.31	8500	8590	8440	11050	5950	8500	8501.44	0.40	0	-167	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	715	17.83	1.50	12	0.09	479.00	5698.00	18300	20230227	-53.33	8310	20231101	2.77	10890	-21.58	20240122	8350	2.28	20240105	18300	-53.33	20230227	8310	2.77	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
37	20240223	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	0	3	0.00	61717890	7261	60.27	8500	8590	8440	11050	5950	8500	8499.92	0.40	0	-2	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	711	17.75	1.49	12	0.09	479.00	5698.00	18300	20230227	-53.55	8310	20231101	2.29	10890	-21.95	20240122	8350	1.80	20240105	18300	-53.55	20230227	8310	2.29	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
38	20240223	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	40	2	0.47	57208780	6731	55.87	8500	8590	8440	11050	5950	8500	8499.30	0.40	0	86	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	715	17.83	1.50	12	0.08	479.00	5698.00	18300	20230227	-53.33	8310	20231101	2.77	10890	-21.58	20240122	8350	2.28	20240105	18300	-53.33	20230227	8310	2.77	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
39	20240223	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	40	2	0.47	40966300	4824	40.04	8500	8540	8440	11050	5950	8500	8492.18	0.40	0	73	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	715	17.83	1.50	12	0.06	479.00	5698.00	18300	20230227	-53.33	8310	20231101	2.77	10890	-21.58	20240122	8350	2.28	20240105	18300	-53.33	20230227	8310	2.77	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
40	20240223	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	20	2	0.24	16999680	2004	16.63	8500	8530	8440	11050	5950	8500	8482.87	0.40	0	-458	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	713	17.79	1.50	12	0.02	479.00	5698.00	18300	20230227	-53.44	8310	20231101	2.53	10890	-21.76	20240122	8350	2.04	20240105	18300	-53.44	20230227	8310	2.53	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
41	20240223	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-30	5	-0.35	5525090	651	5.40	8500	8500	8470	11050	5950	8500	8487.08	0.40	0	-163	8700	8600	8510	8410	8320	8555	8365	42	2550	500	5440	10	1	8367207	709	17.68	1.49	12	0.01	479.00	5698.00	18300	20230227	-53.72	8310	20231101	1.93	10890	-22.22	20240122	8350	1.44	20240105	18300	-53.72	20230227	8310	1.93	20231101	2.94	N	367000	500	41 억		33189	N	N	0	N	00	N
42	20240222	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	70	2	0.83	102708140	12048	44.56	8550	8610	8420	10950	5910	8430	8524.95	0.41	0	-931	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	711	17.75	1.49	12	0.14	479.00	5698.00	18300	20230227	-53.55	8310	20231101	2.29	10890	-21.95	20240122	8350	1.80	20240105	18300	-53.55	20230227	8310	2.29	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
43	20240222	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	130	2	1.54	94804870	11119	41.13	8550	8610	8420	10950	5910	8430	8526.38	0.41	0	-849	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	716	17.87	1.50	12	0.13	479.00	5698.00	18300	20230227	-53.22	8310	20231101	3.01	10890	-21.40	20240122	8350	2.51	20240105	18300	-53.22	20230227	8310	3.01	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
44	20240222	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	130	2	1.54	83385740	9784	36.19	8550	8610	8420	10950	5910	8430	8522.66	0.41	0	-221	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	716	17.87	1.50	12	0.12	479.00	5698.00	18300	20230227	-53.22	8310	20231101	3.01	10890	-21.40	20240122	8350	2.51	20240105	18300	-53.22	20230227	8310	3.01	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
45	20240222	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	150	2	1.78	67880430	7975	29.50	8550	8610	8420	10950	5910	8430	8511.65	0.41	0	-24	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	718	17.91	1.51	12	0.10	479.00	5698.00	18300	20230227	-53.11	8310	20231101	3.25	10890	-21.21	20240122	8350	2.75	20240105	18300	-53.11	20230227	8310	3.25	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
46	20240222	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	160	2	1.90	54364200	6400	23.67	8550	8600	8420	10950	5910	8430	8494.41	0.41	0	71	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	719	17.93	1.51	12	0.08	479.00	5698.00	18300	20230227	-53.06	8310	20231101	3.37	10890	-21.12	20240122	8350	2.87	20240105	18300	-53.06	20230227	8310	3.37	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
47	20240222	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	90	2	1.07	32097200	3794	14.03	8550	8550	8420	10950	5910	8430	8459.99	0.41	0	-679	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	713	17.79	1.50	12	0.05	479.00	5698.00	18300	20230227	-53.44	8310	20231101	2.53	10890	-21.76	20240122	8350	2.04	20240105	18300	-53.44	20230227	8310	2.53	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
48	20240222	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	70	2	0.83	26517370	3138	11.61	8550	8550	8420	10950	5910	8430	8450.40	0.41	0	-644	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	711	17.75	1.49	12	0.04	479.00	5698.00	18300	20230227	-53.55	8310	20231101	2.29	10890	-21.95	20240122	8350	1.80	20240105	18300	-53.55	20230227	8310	2.29	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
49	20240222	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	10	2	0.12	6306830	743	2.75	8550	8550	8420	10950	5910	8430	8488.33	0.41	0	-409	8783	8606	8513	8336	8243	8560	8290	42	2520	500	5390	10	1	8367207	706	17.62	1.48	12	0.01	479.00	5698.00	18300	20230227	-53.88	8310	20231101	1.56	10890	-22.50	20240122	8350	1.08	20240105	18300	-53.88	20230227	8310	1.56	20231101	2.95	N	367000	500	41 억		34120	N	N	0	N	00	N
50	20240221	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-250	5	-2.88	228018030	26760	393.65	8670	8690	8420	11280	6080	8680	8521.70	0.46	0	-4661	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	705	17.60	1.48	12	0.32	479.00	5698.00	18300	20230227	-53.93	8310	20231101	1.44	10890	-22.59	20240122	8350	0.96	20240105	18300	-53.93	20230227	8310	1.44	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
51	20240221	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-220	5	-2.53	194492920	22783	335.14	8670	8690	8420	11280	6080	8680	8536.76	0.46	0	-4543	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	708	17.66	1.48	12	0.27	479.00	5698.00	18300	20230227	-53.77	8310	20231101	1.81	10890	-22.31	20240122	8350	1.32	20240105	18300	-53.77	20230227	8310	1.81	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
52	20240221	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-110	5	-1.27	74615120	8673	127.58	8670	8690	8570	11280	6080	8680	8603.15	0.46	0	-3571	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	717	17.89	1.50	12	0.10	479.00	5698.00	18300	20230227	-53.17	8310	20231101	3.13	10890	-21.30	20240122	8350	2.63	20240105	18300	-53.17	20230227	8310	3.13	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
53	20240221	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-20	5	-0.23	62587130	7273	106.99	8670	8690	8580	11280	6080	8680	8605.41	0.46	0	-3058	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	725	18.08	1.52	12	0.09	479.00	5698.00	18300	20230227	-52.68	8310	20231101	4.21	10890	-20.48	20240122	8350	3.71	20240105	18300	-52.68	20230227	8310	4.21	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
54	20240221	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-70	5	-0.81	49034950	5700	83.85	8670	8690	8580	11280	6080	8680	8602.62	0.46	0	-1920	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	720	17.97	1.51	12	0.07	479.00	5698.00	18300	20230227	-52.95	8310	20231101	3.61	10890	-20.94	20240122	8350	3.11	20240105	18300	-52.95	20230227	8310	3.61	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
55	20240221	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-90	5	-1.04	32486230	3774	55.52	8670	8690	8580	11280	6080	8680	8607.90	0.46	0	-1076	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	719	17.93	1.51	12	0.05	479.00	5698.00	18300	20230227	-53.06	8310	20231101	3.37	10890	-21.12	20240122	8350	2.87	20240105	18300	-53.06	20230227	8310	3.37	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
56	20240221	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-90	5	-1.04	25212370	2927	43.06	8670	8690	8580	11280	6080	8680	8613.72	0.46	0	-744	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	719	17.93	1.51	12	0.03	479.00	5698.00	18300	20230227	-53.06	8310	20231101	3.37	10890	-21.12	20240122	8350	2.87	20240105	18300	-53.06	20230227	8310	3.37	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
57	20240221	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	10	2	0.12	1910050	221	3.25	8670	8690	8600	11280	6080	8680	8642.76	0.46	0	-99	8826	8752	8676	8602	8526	8715	8565	42	2600	500	5550	10	1	8367207	727	18.14	1.53	12	0.00	479.00	5698.00	18300	20230227	-52.51	8310	20231101	4.57	10890	-20.20	20240122	8350	4.07	20240105	18300	-52.51	20230227	8310	4.57	20231101	2.97	N	367000	500	41 억		38798	N	N	0	N	00	N
58	20240220	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	50	2	0.58	58582730	6779	64.59	8750	8750	8600	11210	6050	8630	8641.80	0.47	0	-942	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	726	18.12	1.52	12	0.08	479.00	5698.00	18350	20230214	-52.70	8310	20231101	4.45	10890	-20.29	20240122	8350	3.95	20240105	18300	-52.57	20230227	8310	4.45	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
59	20240220	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-10	5	-0.12	52358440	6058	57.72	8750	8750	8600	11210	6050	8630	8642.86	0.47	0	-857	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	721	18.00	1.51	12	0.07	479.00	5698.00	18350	20230214	-53.02	8310	20231101	3.73	10890	-20.84	20240122	8350	3.23	20240105	18300	-52.90	20230227	8310	3.73	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
60	20240220	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	60	2	0.70	39130690	4525	43.12	8750	8750	8600	11210	6050	8630	8647.67	0.47	0	-473	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	727	18.14	1.53	12	0.05	479.00	5698.00	18350	20230214	-52.64	8310	20231101	4.57	10890	-20.20	20240122	8350	4.07	20240105	18300	-52.51	20230227	8310	4.57	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
61	20240220	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	0	3	0.00	36974500	4276	40.74	8750	8750	8600	11210	6050	8630	8646.98	0.47	0	-372	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	722	18.02	1.51	12	0.05	479.00	5698.00	18350	20230214	-52.97	8310	20231101	3.85	10890	-20.75	20240122	8350	3.35	20240105	18300	-52.84	20230227	8310	3.85	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
62	20240220	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	10	2	0.12	32262930	3731	35.55	8750	8750	8600	11210	6050	8630	8647.26	0.47	0	-428	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	723	18.04	1.52	12	0.04	479.00	5698.00	18350	20230214	-52.92	8310	20231101	3.97	10890	-20.66	20240122	8350	3.47	20240105	18300	-52.79	20230227	8310	3.97	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
63	20240220	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-20	5	-0.23	28591940	3307	31.51	8750	8750	8600	11210	6050	8630	8645.88	0.47	0	-425	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	720	17.97	1.51	12	0.04	479.00	5698.00	18350	20230214	-53.08	8310	20231101	3.61	10890	-20.94	20240122	8350	3.11	20240105	18300	-52.95	20230227	8310	3.61	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
64	20240220	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	90	2	1.04	12981030	1499	14.28	8750	8750	8610	11210	6050	8630	8659.79	0.47	0	-455	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	730	18.20	1.53	12	0.02	479.00	5698.00	18350	20230214	-52.48	8310	20231101	4.93	10890	-19.93	20240122	8350	4.43	20240105	18300	-52.35	20230227	8310	4.93	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
65	20240220	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	50	2	0.58	4058290	469	4.47	8750	8750	8610	11210	6050	8630	8653.07	0.47	0	0	8750	8690	8660	8600	8570	8675	8585	42	2580	500	5520	10	1	8367207	726	18.12	1.52	12	0.01	479.00	5698.00	18350	20230214	-52.70	8310	20231101	4.45	10890	-20.29	20240122	8350	3.95	20240105	18300	-52.57	20230227	8310	4.45	20231101	2.97	N	367000	500	41 억		39740	N	N	0	N	00	N
66	20240219	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-20	5	-0.23	90745510	10482	151.50	8700	8720	8630	11240	6060	8650	8657.28	0.46	0	1543	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	722	18.02	1.51	12	0.13	479.00	5698.00	18350	20230214	-52.97	8310	20231101	3.85	10890	-20.75	20240122	8350	3.35	20240105	18300	-52.84	20230227	8310	3.85	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
67	20240219	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	0	3	0.00	78237590	9037	130.61	8700	8720	8630	11240	6060	8650	8657.47	0.46	0	1406	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	724	18.06	1.52	12	0.11	479.00	5698.00	18350	20230214	-52.86	8310	20231101	4.09	10890	-20.57	20240122	8350	3.59	20240105	18300	-52.73	20230227	8310	4.09	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
68	20240219	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	40	2	0.46	61972030	7158	103.45	8700	8720	8630	11240	6060	8650	8657.73	0.46	0	1343	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	727	18.14	1.53	12	0.09	479.00	5698.00	18350	20230214	-52.64	8310	20231101	4.57	10890	-20.20	20240122	8350	4.07	20240105	18300	-52.51	20230227	8310	4.57	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
69	20240219	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	60	2	0.69	58981390	6814	98.48	8700	8720	8630	11240	6060	8650	8655.91	0.46	0	1347	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	729	18.18	1.53	12	0.08	479.00	5698.00	18350	20230214	-52.53	8310	20231101	4.81	10890	-20.02	20240122	8350	4.31	20240105	18300	-52.40	20230227	8310	4.81	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
70	20240219	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	0	3	0.00	48473530	5601	80.95	8700	8700	8630	11240	6060	8650	8654.44	0.46	0	1208	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	724	18.06	1.52	12	0.07	479.00	5698.00	18350	20230214	-52.86	8310	20231101	4.09	10890	-20.57	20240122	8350	3.59	20240105	18300	-52.73	20230227	8310	4.09	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
71	20240219	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	30	2	0.35	39862060	4607	66.58	8700	8700	8630	11240	6060	8650	8652.50	0.46	0	1134	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	726	18.12	1.52	12	0.06	479.00	5698.00	18350	20230214	-52.70	8310	20231101	4.45	10890	-20.29	20240122	8350	3.95	20240105	18300	-52.57	20230227	8310	4.45	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
72	20240219	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	30	2	0.35	35313950	4083	59.01	8700	8700	8630	11240	6060	8650	8649.02	0.46	0	841	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	726	18.12	1.52	12	0.05	479.00	5698.00	18350	20230214	-52.70	8310	20231101	4.45	10890	-20.29	20240122	8350	3.95	20240105	18300	-52.57	20230227	8310	4.45	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
73	20240219	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-10	5	-0.12	19406520	2242	32.40	8700	8700	8640	11240	6060	8650	8655.90	0.46	0	-35	8816	8732	8646	8562	8476	8690	8520	42	2590	500	5530	10	1	8367207	723	18.04	1.52	12	0.03	479.00	5698.00	18350	20230214	-52.92	8310	20231101	3.97	10890	-20.66	20240122	8350	3.47	20240105	18300	-52.79	20230227	8310	3.97	20231101	2.98	N	367000	500	41 억		38197	N	N	0	N	00	N
74	20240216	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-20	5	-0.23	59735950	6916	51.69	8670	8730	8560	11270	6070	8670	8637.36	0.48	0	-1699	8990	8830	8690	8530	8390	8760	8460	42	2600	500	5540	10	1	8367207	724	18.06	1.52	12	0.08	479.00	5698.00	20750	20230210	-58.31	8310	20231101	4.09	10890	-20.57	20240122	8350	3.59	20240105	18300	-52.73	20230227	8310	4.09	20231101	2.98	N	367000	500	41 억		39896	N	N	0	N	00	N
75	20240216	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-10	5	-0.12	56147880	6502	48.59	8670	8730	8560	11270	6070	8670	8635.48	0.48	0	-1615	8990	8830	8690	8530	8390	8760	8460	42	2600	500	5540	10	1	8367207	725	18.08	1.52	12	0.08	479.00	5698.00	20750	20230210	-58.27	8310	20231101	4.21	10890	-20.48	20240122	8350	3.71	20240105	18300	-52.68	20230227	8310	4.21	20231101	2.98	N	367000	500	41 억		39896	N	N	0	N	00	N
76	20240216	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-40	5	-0.46	45425000	5265	39.35	8670	8730	8560	11270	6070	8670	8627.73	0.48	0	-1456	8990	8830	8690	8530	8390	8760	8460	42	2600	500	5540	10	1	8367207	722	18.02	1.51	12	0.06	479.00	5698.00	20750	20230210	-58.41	8310	20231101	3.85	10890	-20.75	20240122	8350	3.35	20240105	18300	-52.84	20230227	8310	3.85	20231101	2.98	N	367000	500	41 억		39896	N	N	0	N	00	N
77	20240216	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-100	5	-1.15	44339780	5139	38.41	8670	8730	8560	11270	6070	8670	8628.09	0.48	0	-1403	8990	8830	8690	8530	8390	8760	8460	42	2600	500	5540	10	1	8367207	717	17.89	1.50	12	0.06	479.00	5698.00	20750	20230210	-58.70	8310	20231101	3.13	10890	-21.30	20240122	8350	2.63	20240105	18300	-53.17	20230227	8310	3.13	20231101	2.98	N	367000	500	41 억		39896	N	N	0	N	00	N
78	20240216	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-40	5	-0.46	30742310	3554	26.56	8670	8730	8560	11270	6070	8670	8650.06	0.48	0	-1324	8990	8830	8690	8530	8390	8760	8460	42	2600	500	5540	10	1	8367207	722	18.02	1.51	12	0.04	479.00	5698.00	20750	20230210	-58.41	8310	20231101	3.85	10890	-20.75	20240122	8350	3.35	20240105	18300	-52.84	20230227	8310	3.85	20231101	2.98	N	367000	500	41 억		39896	N	N	0	N	00	N
79	20240216	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	20	2	0.23	29650250	3428	25.62	8670	8730	8560	11270	6070	8670	8649.43	0.48	0	-1201	8990	8830	8690	8530	8390	8760	8460	42	2600	500	5540	10	1	8367207	727	18.14	1.53	12	0.04	479.00	5698.00	20750	20230210	-58.12	8310	20231101	4.57	10890	-20.20	20240122	8350	4.07	20240105	18300	-52.51	20230227	8310	4.57	20231101	2.98	N	367000	500	41 억		39896	N	N	0	N	00	N
80	20240216	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-40	5	-0.46	2332520	270	2.02	8670	8670	8600	11270	6070	8670	8638.96	0.48	0	-176	8990	8830	8690	8530	8390	8760	8460	42	2600	500	5540	10	1	8367207	722	18.02	1.51	12	0.00	479.00	5698.00	20750	20230210	-58.41	8310	20231101	3.85	10890	-20.75	20240122	8350	3.35	20240105	18300	-52.84	20230227	8310	3.85	20231101	2.98	N	367000	500	41 억		39896	N	N	0	N	00	N
81	20240215	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-10	5	-0.12	113273950	13142	93.36	8850	8850	8550	11280	6080	8680	8619.12	0.52	0	-3677	8880	8780	8600	8500	8320	8830	8550	42	2600	500	5550	10	1	8367207	725	18.10	1.52	12	0.16	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	10890	-20.39	20240122	8350	3.83	20240105	18300	-52.62	20230227	8310	4.33	20231101	3.00	N	367000	500	41 억		43573	N	N	0	N	00	N
82	20240215	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-70	5	-0.81	104723350	12149	86.30	8850	8850	8550	11280	6080	8680	8619.92	0.52	0	-3165	8880	8780	8600	8500	8320	8830	8550	42	2600	500	5550	10	1	8367207	720	17.97	1.51	12	0.15	479.00	5698.00	20750	20230210	-58.51	8310	20231101	3.61	10890	-20.94	20240122	8350	3.11	20240105	18300	-52.95	20230227	8310	3.61	20231101	3.00	N	367000	500	41 억		43573	N	N	0	N	00	N
83	20240215	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-30	5	-0.35	91235230	10584	75.19	8850	8850	8550	11280	6080	8680	8620.11	0.52	0	-2498	8880	8780	8600	8500	8320	8830	8550	42	2600	500	5550	10	1	8367207	724	18.06	1.52	12	0.13	479.00	5698.00	20750	20230210	-58.31	8310	20231101	4.09	10890	-20.57	20240122	8350	3.59	20240105	18300	-52.73	20230227	8310	4.09	20231101	3.00	N	367000	500	41 억		43573	N	N	0	N	00	N
84	20240215	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-60	5	-0.69	45100290	5213	37.03	8850	8850	8570	11280	6080	8680	8651.50	0.52	0	-765	8880	8780	8600	8500	8320	8830	8550	42	2600	500	5550	10	1	8367207	721	18.00	1.51	12	0.06	479.00	5698.00	20750	20230210	-58.46	8310	20231101	3.73	10890	-20.84	20240122	8350	3.23	20240105	18300	-52.90	20230227	8310	3.73	20231101	3.00	N	367000	500	41 억		43573	N	N	0	N	00	N
85	20240215	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-60	5	-0.69	27975550	3218	22.86	8850	8850	8570	11280	6080	8680	8693.46	0.52	0	-730	8880	8780	8600	8500	8320	8830	8550	42	2600	500	5550	10	1	8367207	721	18.00	1.51	12	0.04	479.00	5698.00	20750	20230210	-58.46	8310	20231101	3.73	10890	-20.84	20240122	8350	3.23	20240105	18300	-52.90	20230227	8310	3.73	20231101	3.00	N	367000	500	41 억		43573	N	N	0	N	00	N
86	20240215	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	0	3	0.00	20980170	2406	17.09	8850	8850	8570	11280	6080	8680	8719.94	0.52	0	-833	8880	8780	8600	8500	8320	8830	8550	42	2600	500	5550	10	1	8367207	726	18.12	1.52	12	0.03	479.00	5698.00	20750	20230210	-58.17	8310	20231101	4.45	10890	-20.29	20240122	8350	3.95	20240105	18300	-52.57	20230227	8310	4.45	20231101	3.00	N	367000	500	41 억		43573	N	N	0	N	00	N
87	20240215	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	50	2	0.58	11136590	1266	8.99	8850	8850	8690	11280	6080	8680	8796.67	0.52	0	-615	8880	8780	8600	8500	8320	8830	8550	42	2600	500	5550	10	1	8367207	730	18.23	1.53	12	0.02	479.00	5698.00	20750	20230210	-57.93	8310	20231101	5.05	10890	-19.83	20240122	8350	4.55	20240105	18300	-52.30	20230227	8310	5.05	20231101	3.00	N	367000	500	41 억		43573	N	N	0	N	00	N
88	20240214	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	10	2	0.12	121020450	14066	108.90	8600	8700	8420	11270	6070	8670	8603.76	0.48	0	3126	8823	8746	8693	8616	8563	8720	8590	42	2600	500	5540	10	1	8367207	726	18.12	1.52	12	0.17	479.00	5698.00	20750	20230210	-58.17	8310	20231101	4.45	10890	-20.29	20240122	8350	3.95	20240105	18350	-52.70	20230214	8310	4.45	20231101	3.01	N	367000	500	41 억		40447	N	N	0	N	00	N
89	20240214	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-30	5	-0.35	117257330	13632	105.54	8600	8700	8420	11270	6070	8670	8601.62	0.48	0	3127	8823	8746	8693	8616	8563	8720	8590	42	2600	500	5540	10	1	8367207	723	18.04	1.52	12	0.16	479.00	5698.00	20750	20230210	-58.36	8310	20231101	3.97	10890	-20.66	20240122	8350	3.47	20240105	18350	-52.92	20230214	8310	3.97	20231101	3.01	N	367000	500	41 억		40447	N	N	0	N	00	N
90	20240214	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-30	5	-0.35	101099860	11764	91.08	8600	8700	8420	11270	6070	8670	8594.00	0.48	0	2742	8823	8746	8693	8616	8563	8720	8590	42	2600	500	5540	10	1	8367207	723	18.04	1.52	12	0.14	479.00	5698.00	20750	20230210	-58.36	8310	20231101	3.97	10890	-20.66	20240122	8350	3.47	20240105	18350	-52.92	20230214	8310	3.97	20231101	3.01	N	367000	500	41 억		40447	N	N	0	N	00	N
91	20240214	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-60	5	-0.69	95659610	11133	86.20	8600	8700	8420	11270	6070	8670	8592.44	0.48	0	2687	8823	8746	8693	8616	8563	8720	8590	42	2600	500	5540	10	1	8367207	720	17.97	1.51	12	0.13	479.00	5698.00	20750	20230210	-58.51	8310	20231101	3.61	10890	-20.94	20240122	8350	3.11	20240105	18350	-53.08	20230214	8310	3.61	20231101	3.01	N	367000	500	41 억		40447	N	N	0	N	00	N
92	20240214	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-40	5	-0.46	59303620	6912	53.52	8600	8700	8420	11270	6070	8670	8579.81	0.48	0	1002	8823	8746	8693	8616	8563	8720	8590	42	2600	500	5540	10	1	8367207	722	18.02	1.51	12	0.08	479.00	5698.00	20750	20230210	-58.41	8310	20231101	3.85	10890	-20.75	20240122	8350	3.35	20240105	18350	-52.97	20230214	8310	3.85	20231101	3.01	N	367000	500	41 억		40447	N	N	0	N	00	N
93	20240214	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-50	5	-0.58	53462360	6235	48.27	8600	8700	8420	11270	6070	8670	8574.56	0.48	0	701	8823	8746	8693	8616	8563	8720	8590	42	2600	500	5540	10	1	8367207	721	18.00	1.51	12	0.07	479.00	5698.00	20750	20230210	-58.46	8310	20231101	3.73	10890	-20.84	20240122	8350	3.23	20240105	18350	-53.02	20230214	8310	3.73	20231101	3.01	N	367000	500	41 억		40447	N	N	0	N	00	N
94	20240214	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-80	5	-0.92	24291220	2847	22.04	8600	8700	8420	11270	6070	8670	8532.22	0.48	0	-26	8823	8746	8693	8616	8563	8720	8590	42	2600	500	5540	10	1	8367207	719	17.93	1.51	12	0.03	479.00	5698.00	20750	20230210	-58.60	8310	20231101	3.37	10890	-21.12	20240122	8350	2.87	20240105	18350	-53.19	20230214	8310	3.37	20231101	3.01	N	367000	500	41 억		40447	N	N	0	N	00	N
95	20240213	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	30	2	0.35	111293140	12788	160.29	8690	8770	8640	11230	6050	8640	8702.94	0.49	0	-1142	8800	8720	8650	8570	8500	8685	8535	42	2590	500	5520	10	1	8367207	725	18.10	1.52	12	0.15	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	10890	-20.39	20240122	8350	3.83	20240105	18350	-52.75	20230214	8310	4.33	20231101	3.01	N	367000	500	41 억		41373	N	N	0	N	00	N
96	20240213	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	110	2	1.27	94472890	10853	136.04	8690	8770	8640	11230	6050	8640	8704.77	0.49	0	-1062	8800	8720	8650	8570	8500	8685	8535	42	2590	500	5520	10	1	8367207	732	18.27	1.54	12	0.13	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	10890	-19.65	20240122	8350	4.79	20240105	18350	-52.32	20230214	8310	5.29	20231101	3.01	N	367000	500	41 억		41373	N	N	0	N	00	N
97	20240213	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	90	2	1.04	74826050	8597	107.76	8690	8770	8640	11230	6050	8640	8703.74	0.49	0	-382	8800	8720	8650	8570	8500	8685	8535	42	2590	500	5520	10	1	8367207	730	18.23	1.53	12	0.10	479.00	5698.00	20750	20230210	-57.93	8310	20231101	5.05	10890	-19.83	20240122	8350	4.55	20240105	18350	-52.43	20230214	8310	5.05	20231101	3.01	N	367000	500	41 억		41373	N	N	0	N	00	N
98	20240213	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	120	2	1.39	53519130	6151	77.10	8690	8770	8640	11230	6050	8640	8700.88	0.49	0	-402	8800	8720	8650	8570	8500	8685	8535	42	2590	500	5520	10	1	8367207	733	18.29	1.54	12	0.07	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	10890	-19.56	20240122	8350	4.91	20240105	18350	-52.26	20230214	8310	5.42	20231101	3.01	N	367000	500	41 억		41373	N	N	0	N	00	N
99	20240213	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	80	2	0.93	38842910	4470	56.03	8690	8730	8640	11230	6050	8640	8689.69	0.49	0	-302	8800	8720	8650	8570	8500	8685	8535	42	2590	500	5520	10	1	8367207	730	18.20	1.53	12	0.05	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	10890	-19.93	20240122	8350	4.43	20240105	18350	-52.48	20230214	8310	4.93	20231101	3.01	N	367000	500	41 억		41373	N	N	0	N	00	N
100	20240213	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	80	2	0.93	32432100	3735	46.82	8690	8730	8640	11230	6050	8640	8683.29	0.49	0	-282	8800	8720	8650	8570	8500	8685	8535	42	2590	500	5520	10	1	8367207	730	18.20	1.53	12	0.04	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	10890	-19.93	20240122	8350	4.43	20240105	18350	-52.48	20230214	8310	4.93	20231101	3.01	N	367000	500	41 억		41373	N	N	0	N	00	N
101	20240213	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	10	2	0.12	12579560	1451	18.19	8690	8730	8640	11230	6050	8640	8669.58	0.49	0	-72	8800	8720	8650	8570	8500	8685	8535	42	2590	500	5520	10	1	8367207	724	18.06	1.52	12	0.02	479.00	5698.00	20750	20230210	-58.31	8310	20231101	4.09	10890	-20.57	20240122	8350	3.59	20240105	18350	-52.86	20230214	8310	4.09	20231101	3.01	N	367000	500	41 억		41373	N	N	0	N	00	N