KissMeData/413640/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	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	10	2	0.11	651171160	71997	64.98	9060	9180	8930	11790	6350	9070	9044.40	5.78	0	-17433	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	654	14.96	4.03	12	1.00	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8930	1.68	20240229	19000	-52.21	20240123	8850	2.60	20231227	0.67	N	413640	500	36 억		416688	N	N	242	N	00	N
3	20240229	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-20	5	-0.22	637193460	70456	63.59	9060	9180	8930	11790	6350	9070	9043.85	5.78	0	-16776	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	652	14.91	4.02	12	0.98	607.00	2251.00	19000	20240123	-52.37	8850	20231227	2.26	19000	-52.37	20240123	8930	1.34	20240229	19000	-52.37	20240123	8850	2.26	20231227	0.67	N	413640	500	36 억		416688	N	N	1	N	00	N
4	20240229	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-30	5	-0.33	558252360	61717	55.70	9060	9180	8930	11790	6350	9070	9045.36	5.78	0	-13014	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	652	14.89	4.02	12	0.86	607.00	2251.00	19000	20240123	-52.42	8850	20231227	2.15	19000	-52.42	20240123	8930	1.23	20240229	19000	-52.42	20240123	8850	2.15	20231227	0.67	N	413640	500	36 억		416688	N	N	1	N	00	N
5	20240229	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-40	5	-0.44	538615070	59545	53.74	9060	9180	8930	11790	6350	9070	9045.51	5.78	0	-12185	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	651	14.88	4.01	12	0.83	607.00	2251.00	19000	20240123	-52.47	8850	20231227	2.03	19000	-52.47	20240123	8930	1.12	20240229	19000	-52.47	20240123	8850	2.03	20231227	0.67	N	413640	500	36 억		416688	N	N	1	N	00	N
6	20240229	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	0	3	0.00	444233580	49157	44.37	9060	9130	8930	11790	6350	9070	9037.04	5.78	0	-9946	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	654	14.94	4.03	12	0.68	607.00	2251.00	19000	20240123	-52.26	8850	20231227	2.49	19000	-52.26	20240123	8930	1.57	20240229	19000	-52.26	20240123	8850	2.49	20231227	0.67	N	413640	500	36 억		416688	N	N	1	N	00	N
7	20240229	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	10	2	0.11	386138330	42761	38.60	9060	9130	8930	11790	6350	9070	9030.15	5.78	0	-7956	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	654	14.96	4.03	12	0.59	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8930	1.68	20240229	19000	-52.21	20240123	8850	2.60	20231227	0.67	N	413640	500	36 억		416688	N	N	1	N	00	N
8	20240229	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	0	3	0.00	266918880	29617	26.73	9060	9100	8930	11790	6350	9070	9012.35	5.78	0	-5958	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	654	14.94	4.03	12	0.41	607.00	2251.00	19000	20240123	-52.26	8850	20231227	2.49	19000	-52.26	20240123	8930	1.57	20240229	19000	-52.26	20240123	8850	2.49	20231227	0.67	N	413640	500	36 억		416688	N	N	1	N	00	N
9	20240229	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	10	2	0.11	115631980	12824	11.57	9060	9080	8930	11790	6350	9070	9016.84	5.78	0	-1372	9536	9302	9146	8912	8756	9225	8835	36	2720	500	6340	10	1	7206940	654	14.96	4.03	12	0.18	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8930	1.68	20240229	19000	-52.21	20240123	8850	2.60	20231227	0.67	N	413640	500	36 억		416688	N	N	1	N	00	N
10	20240228	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-270	5	-2.89	992536030	108718	70.13	9370	9380	8990	12140	6540	9340	9129.69	5.75	0	715	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	654	14.94	4.03	12	1.51	607.00	2251.00	19000	20240123	-52.26	8850	20231227	2.49	19000	-52.26	20240123	8990	0.89	20240228	19000	-52.26	20240123	8850	2.49	20231227	0.69	N	413640	500	36 억		414189	N	N	1	N	00	N
11	20240228	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-250	5	-2.68	931394700	101972	65.78	9370	9380	8990	12140	6540	9340	9133.83	5.75	0	456	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	655	14.98	4.04	12	1.41	607.00	2251.00	19000	20240123	-52.16	8850	20231227	2.71	19000	-52.16	20240123	8990	1.11	20240228	19000	-52.16	20240123	8850	2.71	20231227	0.69	N	413640	500	36 억		414189	N	N	0	N	00	N
12	20240228	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-260	5	-2.78	813510580	88941	57.37	9370	9380	8990	12140	6540	9340	9146.63	5.75	0	-599	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	654	14.96	4.03	12	1.23	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8990	1.00	20240228	19000	-52.21	20240123	8850	2.60	20231227	0.69	N	413640	500	36 억		414189	N	N	0	N	00	N
13	20240228	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-240	5	-2.57	554559360	60365	38.94	9370	9380	9080	12140	6540	9340	9186.77	5.75	0	290	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	656	14.99	4.04	12	0.84	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	9080	0.22	20240228	19000	-52.11	20240123	8850	2.82	20231227	0.69	N	413640	500	36 억		414189	N	N	0	N	00	N
14	20240228	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-210	5	-2.25	478110110	51996	33.54	9370	9380	9080	12140	6540	9340	9195.13	5.75	0	63	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	658	15.04	4.06	12	0.72	607.00	2251.00	19000	20240123	-51.95	8850	20231227	3.16	19000	-51.95	20240123	9080	0.55	20240228	19000	-51.95	20240123	8850	3.16	20231227	0.69	N	413640	500	36 억		414189	N	N	0	N	00	N
15	20240228	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-160	5	-1.71	394756280	42887	27.66	9370	9380	9080	12140	6540	9340	9204.56	5.75	0	1463	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	662	15.12	4.08	12	0.60	607.00	2251.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	9080	1.10	20240228	19000	-51.68	20240123	8850	3.73	20231227	0.69	N	413640	500	36 억		414189	N	N	0	N	00	N
16	20240228	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	-130	5	-1.39	115155000	12399	8.00	9370	9380	9150	12140	6540	9340	9287.44	5.75	0	-4307	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	664	15.17	4.09	12	0.17	607.00	2251.00	19000	20240123	-51.53	8850	20231227	4.07	19000	-51.53	20240123	9090	1.32	20240227	19000	-51.53	20240123	8850	4.07	20231227	0.69	N	413640	500	36 억		414189	N	N	0	N	00	N
17	20240228	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-50	5	-0.54	21301380	2291	1.48	9370	9370	9150	12140	6540	9340	9297.83	5.75	0	-232	9840	9590	9340	9090	8840	9465	8965	36	2800	500	6530	10	1	7206940	670	15.30	4.13	12	0.03	607.00	2251.00	19000	20240123	-51.11	8850	20231227	4.97	19000	-51.11	20240123	9090	2.20	20240227	19000	-51.11	20240123	8850	4.97	20231227	0.69	N	413640	500	36 억		414189	N	N	0	N	00	N
18	20240227	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	-170	5	-1.79	1430553290	154877	198.55	9550	9590	9090	12360	6660	9510	9236.47	5.35	0	28578	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	673	15.39	4.15	12	2.15	607.00	2251.00	19000	20240123	-50.84	8850	20231227	5.54	19000	-50.84	20240123	9090	2.75	20240227	19000	-50.84	20240123	8850	5.54	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
19	20240227	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-220	5	-2.31	1406510730	152296	195.24	9550	9590	9090	12360	6660	9510	9235.38	5.35	0	29340	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	670	15.30	4.13	12	2.11	607.00	2251.00	19000	20240123	-51.11	8850	20231227	4.97	19000	-51.11	20240123	9090	2.20	20240227	19000	-51.11	20240123	8850	4.97	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
20	20240227	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-190	5	-2.00	1225840900	132799	170.24	9550	9590	9090	12360	6660	9510	9230.80	5.35	0	20566	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	672	15.35	4.14	12	1.84	607.00	2251.00	19000	20240123	-50.95	8850	20231227	5.31	19000	-50.95	20240123	9090	2.53	20240227	19000	-50.95	20240123	8850	5.31	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
21	20240227	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-250	5	-2.63	1051743400	114001	146.15	9550	9590	9090	12360	6660	9510	9225.74	5.35	0	14257	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	667	15.26	4.11	12	1.58	607.00	2251.00	19000	20240123	-51.26	8850	20231227	4.63	19000	-51.26	20240123	9090	1.87	20240227	19000	-51.26	20240123	8850	4.63	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
22	20240227	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-370	5	-3.89	947334930	102661	131.61	9550	9590	9090	12360	6660	9510	9227.80	5.35	0	9900	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	659	15.06	4.06	12	1.42	607.00	2251.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	9090	0.55	20240227	19000	-51.89	20240123	8850	3.28	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
23	20240227	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-340	5	-3.58	750143410	81065	103.92	9550	9590	9090	12360	6660	9510	9253.60	5.35	0	3701	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	661	15.11	4.07	12	1.12	607.00	2251.00	19000	20240123	-51.74	8850	20231227	3.62	19000	-51.74	20240123	9090	0.88	20240227	19000	-51.74	20240123	8850	3.62	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
24	20240227	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-180	5	-1.89	436097810	46847	60.06	9550	9590	9220	12360	6660	9510	9308.98	5.35	0	3211	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	672	15.37	4.14	12	0.65	607.00	2251.00	19000	20240123	-50.89	8850	20231227	5.42	19000	-50.89	20240123	9220	1.19	20240227	19000	-50.89	20240123	8850	5.42	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
25	20240227	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-190	5	-2.00	71449210	7561	9.69	9550	9590	9320	12360	6660	9510	9449.70	5.35	0	-3517	9930	9720	9520	9310	9110	9825	9415	36	2850	500	6650	10	1	7206940	672	15.35	4.14	12	0.10	607.00	2251.00	19000	20240123	-50.95	8850	20231227	5.31	19000	-50.95	20240123	9320	0.00	20240227	19000	-50.95	20240123	8850	5.31	20231227	0.71	N	413640	500	36 억		385800	N	N	0	N	00	N
26	20240226	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-70	5	-0.73	740469400	77924	30.99	9480	9730	9320	12450	6710	9580	9502.23	5.58	0	-15775	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	685	15.67	4.22	12	1.08	607.00	2251.00	19000	20240123	-49.95	8850	20231227	7.46	19000	-49.95	20240123	9320	2.04	20240226	19000	-49.95	20240123	8850	7.46	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
27	20240226	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-70	5	-0.73	710855780	74812	29.75	9480	9730	9320	12450	6710	9580	9501.69	5.58	0	-14766	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	685	15.67	4.22	12	1.04	607.00	2251.00	19000	20240123	-49.95	8850	20231227	7.46	19000	-49.95	20240123	9320	2.04	20240226	19000	-49.95	20240123	8850	7.46	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
28	20240226	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-40	5	-0.42	637285480	67066	26.67	9480	9730	9320	12450	6710	9580	9502.13	5.58	0	-11613	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	688	15.72	4.24	12	0.93	607.00	2251.00	19000	20240123	-49.79	8850	20231227	7.80	19000	-49.79	20240123	9320	2.36	20240226	19000	-49.79	20240123	8850	7.80	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
29	20240226	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	60	2	0.63	582430700	61311	24.38	9480	9730	9320	12450	6710	9580	9499.35	5.58	0	-6791	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	695	15.88	4.28	12	0.85	607.00	2251.00	19000	20240123	-49.26	8850	20231227	8.93	19000	-49.26	20240123	9320	3.43	20240226	19000	-49.26	20240123	8850	8.93	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
30	20240226	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	60	2	0.63	534556010	56341	22.40	9480	9690	9320	12450	6710	9580	9487.54	5.58	0	-6048	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	695	15.88	4.28	12	0.78	607.00	2251.00	19000	20240123	-49.26	8850	20231227	8.93	19000	-49.26	20240123	9320	3.43	20240226	19000	-49.26	20240123	8850	8.93	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
31	20240226	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-30	5	-0.31	434852970	45948	18.27	9480	9580	9320	12450	6710	9580	9463.52	5.58	0	-1943	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	688	15.73	4.24	12	0.64	607.00	2251.00	19000	20240123	-49.74	8850	20231227	7.91	19000	-49.74	20240123	9320	2.47	20240226	19000	-49.74	20240123	8850	7.91	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
32	20240226	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	-160	5	-1.67	324380150	34286	13.63	9480	9580	9320	12450	6710	9580	9460.31	5.58	0	-148	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	679	15.52	4.18	12	0.48	607.00	2251.00	19000	20240123	-50.42	8850	20231227	6.44	19000	-50.42	20240123	9320	1.07	20240226	19000	-50.42	20240123	8850	6.44	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
33	20240226	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-170	5	-1.77	136297750	14485	5.76	9480	9550	9320	12450	6710	9580	9407.19	5.58	0	-2414	10620	10100	9780	9260	8940	9940	9100	36	2870	500	6700	10	1	7206940	678	15.50	4.18	12	0.20	607.00	2251.00	19000	20240123	-50.47	8850	20231227	6.33	19000	-50.47	20240123	9320	0.97	20240226	19000	-50.47	20240123	8850	6.33	20231227	0.67	N	413640	500	36 억		402467	N	N	0	N	00	N
34	20240223	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	-660	5	-6.45	2454973600	249455	262.36	10240	10300	9460	13310	7170	10240	9841.79	6.06	0	-33543	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	690	15.78	4.26	12	3.46	607.00	2251.00	19000	20240123	-49.58	8850	20231227	8.25	19000	-49.58	20240123	9330	2.68	20240102	19000	-49.58	20240123	8850	8.25	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
35	20240223	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-530	5	-5.18	2260866690	229099	240.95	10240	10300	9540	13310	7170	10240	9868.51	6.06	0	-32206	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	700	16.00	4.31	12	3.18	607.00	2251.00	19000	20240123	-48.89	8850	20231227	9.72	19000	-48.89	20240123	9330	4.07	20240102	19000	-48.89	20240123	8850	9.72	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
36	20240223	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9740	-500	5	-4.88	1674403970	168334	177.04	10240	10300	9710	13310	7170	10240	9946.91	6.06	0	-24239	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	702	16.05	4.33	12	2.34	607.00	2251.00	19000	20240123	-48.74	8850	20231227	10.06	19000	-48.74	20240123	9330	4.39	20240102	19000	-48.74	20240123	8850	10.06	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
37	20240223	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-390	5	-3.81	1313038890	131430	138.23	10240	10300	9850	13310	7170	10240	9990.40	6.06	0	-14033	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	710	16.23	4.38	12	1.82	607.00	2251.00	19000	20240123	-48.16	8850	20231227	11.30	19000	-48.16	20240123	9330	5.57	20240102	19000	-48.16	20240123	8850	11.30	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
38	20240223	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-300	5	-2.93	1061516580	106007	111.49	10240	10300	9890	13310	7170	10240	10013.65	6.06	0	-206	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	716	16.38	4.42	12	1.47	607.00	2251.00	19000	20240123	-47.68	8850	20231227	12.32	19000	-47.68	20240123	9330	6.54	20240102	19000	-47.68	20240123	8850	12.32	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
39	20240223	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-260	5	-2.54	938253660	93641	98.48	10240	10300	9890	13310	7170	10240	10019.69	6.06	0	945	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	719	16.44	4.43	12	1.30	607.00	2251.00	19000	20240123	-47.47	8850	20231227	12.77	19000	-47.47	20240123	9330	6.97	20240102	19000	-47.47	20240123	8850	12.77	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
40	20240223	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-200	5	-1.95	799314120	79755	83.88	10240	10300	9890	13310	7170	10240	10022.12	6.06	0	815	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	724	16.54	4.46	12	1.11	607.00	2251.00	19000	20240123	-47.16	8850	20231227	13.45	19000	-47.16	20240123	9330	7.61	20240102	19000	-47.16	20240123	8850	13.45	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
41	20240223	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	-170	5	-1.66	170656550	16804	17.67	10240	10300	10050	13310	7170	10240	10155.71	6.06	0	3844	10533	10386	10133	9986	9733	10460	10060	36	3070	500	7160	10	1	7206940	726	16.59	4.47	12	0.23	607.00	2251.00	19000	20240123	-47.00	8850	20231227	13.79	19000	-47.00	20240123	9330	7.93	20240102	19000	-47.00	20240123	8850	13.79	20231227	0.64	N	413640	500	36 억		436611	N	N	0	N	00	N
42	20240222	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	190	2	1.89	959806440	94754	60.40	10100	10280	9880	13060	7040	10050	10129.28	5.80	0	18345	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	738	16.87	4.55	12	1.31	607.00	2251.00	19000	20240123	-46.11	8850	20231227	15.71	19000	-46.11	20240123	9330	9.75	20240102	19000	-46.11	20240123	8850	15.71	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
43	20240222	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	130	2	1.29	904706460	89350	56.95	10100	10280	9880	13060	7040	10050	10125.42	5.80	0	16395	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	734	16.77	4.52	12	1.24	607.00	2251.00	19000	20240123	-46.42	8850	20231227	15.03	19000	-46.42	20240123	9330	9.11	20240102	19000	-46.42	20240123	8850	15.03	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
44	20240222	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	60	2	0.60	723250330	71497	45.57	10100	10280	9880	13060	7040	10050	10115.81	5.80	0	10030	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	729	16.66	4.49	12	0.99	607.00	2251.00	19000	20240123	-46.79	8850	20231227	14.24	19000	-46.79	20240123	9330	8.36	20240102	19000	-46.79	20240123	8850	14.24	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
45	20240222	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	100	2	1.00	618801080	61185	39.00	10100	10280	9880	13060	7040	10050	10113.61	5.80	0	10338	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	732	16.72	4.51	12	0.85	607.00	2251.00	19000	20240123	-46.58	8850	20231227	14.69	19000	-46.58	20240123	9330	8.79	20240102	19000	-46.58	20240123	8850	14.69	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
46	20240222	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	140	2	1.39	501696470	49725	31.69	10100	10250	9880	13060	7040	10050	10089.42	5.80	0	8923	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	734	16.79	4.53	12	0.69	607.00	2251.00	19000	20240123	-46.37	8850	20231227	15.14	19000	-46.37	20240123	9330	9.22	20240102	19000	-46.37	20240123	8850	15.14	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
47	20240222	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	130	2	1.29	432377410	42896	27.34	10100	10250	9880	13060	7040	10050	10079.67	5.80	0	6165	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	734	16.77	4.52	12	0.60	607.00	2251.00	19000	20240123	-46.42	8850	20231227	15.03	19000	-46.42	20240123	9330	9.11	20240102	19000	-46.42	20240123	8850	15.03	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
48	20240222	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	10	2	0.10	343843420	34160	21.77	10100	10250	9880	13060	7040	10050	10065.67	5.80	0	2106	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	725	16.57	4.47	12	0.47	607.00	2251.00	19000	20240123	-47.05	8850	20231227	13.67	19000	-47.05	20240123	9330	7.82	20240102	19000	-47.05	20240123	8850	13.67	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
49	20240222	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	150	2	1.49	101948650	10028	6.39	10100	10220	10090	13060	7040	10050	10166.40	5.80	0	1036	10610	10330	10160	9880	9710	10245	9795	36	3010	500	7030	10	1	7206940	735	16.80	4.53	12	0.14	607.00	2251.00	19000	20240123	-46.32	8850	20231227	15.25	19000	-46.32	20240123	9330	9.32	20240102	19000	-46.32	20240123	8850	15.25	20231227	0.60	N	413640	500	36 억		417944	N	N	0	N	00	N
50	20240221	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	-440	5	-4.19	1559905330	154650	110.98	10370	10440	9990	13630	7350	10490	10086.71	6.25	0	-33389	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	724	16.56	4.46	12	2.15	607.00	2251.00	19000	20240123	-47.11	8850	20231227	13.56	19000	-47.11	20240123	9330	7.72	20240102	19000	-47.11	20240123	8850	13.56	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
51	20240221	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-480	5	-4.58	1460346510	144717	103.85	10370	10440	9990	13630	7350	10490	10091.05	6.25	0	-29884	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	721	16.49	4.45	12	2.01	607.00	2251.00	19000	20240123	-47.32	8850	20231227	13.11	19000	-47.32	20240123	9330	7.29	20240102	19000	-47.32	20240123	8850	13.11	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
52	20240221	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-310	5	-2.96	975184330	96369	69.16	10370	10440	10020	13630	7350	10490	10119.27	6.25	0	-21640	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	734	16.77	4.52	12	1.34	607.00	2251.00	19000	20240123	-46.42	8850	20231227	15.03	19000	-46.42	20240123	9330	9.11	20240102	19000	-46.42	20240123	8850	15.03	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
53	20240221	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-330	5	-3.15	787465110	77763	55.80	10370	10440	10020	13630	7350	10490	10126.48	6.25	0	-26242	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	732	16.74	4.51	12	1.08	607.00	2251.00	19000	20240123	-46.53	8850	20231227	14.80	19000	-46.53	20240123	9330	8.90	20240102	19000	-46.53	20240123	8850	14.80	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
54	20240221	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-340	5	-3.24	672379720	66383	47.64	10370	10440	10020	13630	7350	10490	10128.79	6.25	0	-23866	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	732	16.72	4.51	12	0.92	607.00	2251.00	19000	20240123	-46.58	8850	20231227	14.69	19000	-46.58	20240123	9330	8.79	20240102	19000	-46.58	20240123	8850	14.69	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
55	20240221	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-310	5	-2.96	647770650	63959	45.90	10370	10440	10020	13630	7350	10490	10127.90	6.25	0	-23483	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	734	16.77	4.52	12	0.89	607.00	2251.00	19000	20240123	-46.42	8850	20231227	15.03	19000	-46.42	20240123	9330	9.11	20240102	19000	-46.42	20240123	8850	15.03	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
56	20240221	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-340	5	-3.24	529890330	52351	37.57	10370	10440	10020	13630	7350	10490	10121.88	6.25	0	-24518	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	732	16.72	4.51	12	0.73	607.00	2251.00	19000	20240123	-46.58	8850	20231227	14.69	19000	-46.58	20240123	9330	8.79	20240102	19000	-46.58	20240123	8850	14.69	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
57	20240221	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-190	5	-1.81	89114870	8681	6.23	10370	10440	10130	13630	7350	10490	10265.51	6.25	0	-4605	11063	10776	10563	10276	10063	10670	10170	36	3140	500	7340	10	1	7206940	742	16.97	4.58	12	0.12	607.00	2251.00	19000	20240123	-45.79	8850	20231227	16.38	19000	-45.79	20240123	9330	10.40	20240102	19000	-45.79	20240123	8850	16.38	20231227	0.59	N	413640	500	36 억		450423	N	N	0	N	00	N
58	20240220	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	70	2	0.67	1464433590	139031	162.94	10530	10850	10350	13540	7300	10420	10533.24	6.47	0	-16831	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	756	17.28	4.66	12	1.93	607.00	2251.00	19000	20240123	-44.79	8850	20231227	18.53	19000	-44.79	20240123	9330	12.43	20240102	19000	-44.79	20240123	8850	18.53	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
59	20240220	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	0	3	0.00	1336269370	126721	148.51	10530	10850	10350	13540	7300	10420	10544.97	6.47	0	-16721	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	751	17.17	4.63	12	1.76	607.00	2251.00	19000	20240123	-45.16	8850	20231227	17.74	19000	-45.16	20240123	9330	11.68	20240102	19000	-45.16	20240123	8850	17.74	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
60	20240220	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	10	2	0.10	1182087770	111923	131.17	10530	10850	10350	13540	7300	10420	10561.62	6.47	0	-11756	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	752	17.18	4.63	12	1.55	607.00	2251.00	19000	20240123	-45.11	8850	20231227	17.85	19000	-45.11	20240123	9330	11.79	20240102	19000	-45.11	20240123	8850	17.85	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
61	20240220	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	250	2	2.40	887636620	84084	98.54	10530	10850	10350	13540	7300	10420	10556.55	6.47	0	7247	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	769	17.58	4.74	12	1.17	607.00	2251.00	19000	20240123	-43.84	8850	20231227	20.56	19000	-43.84	20240123	9330	14.36	20240102	19000	-43.84	20240123	8850	20.56	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
62	20240220	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	170	2	1.63	755462850	71653	83.97	10530	10850	10350	13540	7300	10420	10543.35	6.47	0	7801	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	763	17.45	4.70	12	0.99	607.00	2251.00	19000	20240123	-44.26	8850	20231227	19.66	19000	-44.26	20240123	9330	13.50	20240102	19000	-44.26	20240123	8850	19.66	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
63	20240220	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	30	2	0.29	579980510	55044	64.51	10530	10850	10350	13540	7300	10420	10536.67	6.47	0	3036	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	753	17.22	4.64	12	0.76	607.00	2251.00	19000	20240123	-45.00	8850	20231227	18.08	19000	-45.00	20240123	9330	12.00	20240102	19000	-45.00	20240123	8850	18.08	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
64	20240220	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	80	2	0.77	440505220	41813	49.00	10530	10850	10350	13540	7300	10420	10535.13	6.47	0	963	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	757	17.30	4.66	12	0.58	607.00	2251.00	19000	20240123	-44.74	8850	20231227	18.64	19000	-44.74	20240123	9330	12.54	20240102	19000	-44.74	20240123	8850	18.64	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
65	20240220	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	170	2	1.63	205566460	19354	22.68	10530	10850	10400	13540	7300	10420	10621.39	6.47	0	1637	10826	10622	10386	10182	9946	10505	10065	36	3120	500	7290	10	1	7206940	763	17.45	4.70	12	0.27	607.00	2251.00	19000	20240123	-44.26	8850	20231227	19.66	19000	-44.26	20240123	9330	13.50	20240102	19000	-44.26	20240123	8850	19.66	20231227	0.41	N	413640	500	36 억		466142	N	N	0	N	00	N
66	20240219	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	30	2	0.29	879801950	85073	36.36	10510	10590	10150	13500	7280	10390	10341.41	6.72	0	-18323	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	751	17.17	4.63	12	1.18	607.00	2251.00	19000	20240123	-45.16	8850	20231227	17.74	19000	-45.16	20240123	9330	11.68	20240102	19000	-45.16	20240123	8850	17.74	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
67	20240219	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	-20	5	-0.19	836146340	80870	34.56	10510	10590	10150	13500	7280	10390	10339.32	6.72	0	-17248	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	747	17.08	4.61	12	1.12	607.00	2251.00	19000	20240123	-45.42	8850	20231227	17.18	19000	-45.42	20240123	9330	11.15	20240102	19000	-45.42	20240123	8850	17.18	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
68	20240219	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	-40	5	-0.38	782901390	75721	32.36	10510	10590	10150	13500	7280	10390	10339.21	6.72	0	-16458	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	746	17.05	4.60	12	1.05	607.00	2251.00	19000	20240123	-45.53	8850	20231227	16.95	19000	-45.53	20240123	9330	10.93	20240102	19000	-45.53	20240123	8850	16.95	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
69	20240219	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	-20	5	-0.19	625100670	60457	25.84	10510	10590	10150	13500	7280	10390	10339.49	6.72	0	-10686	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	747	17.08	4.61	12	0.84	607.00	2251.00	19000	20240123	-45.42	8850	20231227	17.18	19000	-45.42	20240123	9330	11.15	20240102	19000	-45.42	20240123	8850	17.18	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
70	20240219	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	50	2	0.48	515746860	50019	21.38	10510	10510	10150	13500	7280	10390	10310.83	6.72	0	-5816	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	752	17.20	4.64	12	0.69	607.00	2251.00	19000	20240123	-45.05	8850	20231227	17.97	19000	-45.05	20240123	9330	11.90	20240102	19000	-45.05	20240123	8850	17.97	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
71	20240219	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-80	5	-0.77	467329400	45365	19.39	10510	10510	10150	13500	7280	10390	10301.31	6.72	0	-5816	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	743	16.99	4.58	12	0.63	607.00	2251.00	19000	20240123	-45.74	8850	20231227	16.50	19000	-45.74	20240123	9330	10.50	20240102	19000	-45.74	20240123	8850	16.50	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
72	20240219	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	-150	5	-1.44	323754630	31502	13.46	10510	10510	10150	13500	7280	10390	10276.85	6.72	0	-4526	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	738	16.87	4.55	12	0.44	607.00	2251.00	19000	20240123	-46.11	8850	20231227	15.71	19000	-46.11	20240123	9330	9.75	20240102	19000	-46.11	20240123	8850	15.71	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
73	20240219	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	10	2	0.10	61349950	5895	2.52	10510	10510	10210	13500	7280	10390	10407.46	6.72	0	-2101	11583	10986	10503	9906	9423	10745	9665	36	3110	500	7270	10	1	7206940	750	17.13	4.62	12	0.08	607.00	2251.00	19000	20240123	-45.26	8850	20231227	17.51	19000	-45.26	20240123	9330	11.47	20240102	19000	-45.26	20240123	8850	17.51	20231227	0.50	N	413640	500	36 억		484465	N	N	0	N	00	N
74	20240216	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-10	5	-0.10	2478207140	233165	120.71	10550	11100	10020	13520	7280	10400	10628.56	7.09	0	-28179	10906	10652	10326	10072	9746	10780	10200	36	3120	500	7280	10	1	7206940	749	17.12	4.62	12	3.24	607.00	2251.00	19000	20240123	-45.32	8850	20231227	17.40	19000	-45.32	20240123	9330	11.36	20240102	19000	-45.32	20240123	8850	17.40	20231227	0.37	N	413640	500	36 억		510752	N	N	0	N	00	N
75	20240216	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	100	2	0.96	2315775510	217592	112.64	10550	11100	10020	13520	7280	10400	10642.74	7.09	0	-20615	10906	10652	10326	10072	9746	10780	10200	36	3120	500	7280	10	1	7206940	757	17.30	4.66	12	3.02	607.00	2251.00	19000	20240123	-44.74	8850	20231227	18.64	19000	-44.74	20240123	9330	12.54	20240102	19000	-44.74	20240123	8850	18.64	20231227	0.37	N	413640	500	36 억		510752	N	N	0	N	00	N
76	20240216	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	200	2	1.92	2074288640	194729	100.81	10550	11100	10020	13520	7280	10400	10652.18	7.09	0	-6770	10906	10652	10326	10072	9746	10780	10200	36	3120	500	7280	10	1	7206940	764	17.46	4.71	12	2.70	607.00	2251.00	19000	20240123	-44.21	8850	20231227	19.77	19000	-44.21	20240123	9330	13.61	20240102	19000	-44.21	20240123	8850	19.77	20231227	0.37	N	413640	500	36 억		510752	N	N	0	N	00	N
77	20240216	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	150	2	1.44	1984731800	186275	96.43	10550	11100	10020	13520	7280	10400	10654.85	7.09	0	-1803	10906	10652	10326	10072	9746	10780	10200	36	3120	500	7280	10	1	7206940	760	17.38	4.69	12	2.58	607.00	2251.00	19000	20240123	-44.47	8850	20231227	19.21	19000	-44.47	20240123	9330	13.08	20240102	19000	-44.47	20240123	8850	19.21	20231227	0.37	N	413640	500	36 억		510752	N	N	0	N	00	N
78	20240216	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	210	2	2.02	1748742850	163928	84.86	10550	11100	10020	13520	7280	10400	10667.75	7.09	0	3655	10906	10652	10326	10072	9746	10780	10200	36	3120	500	7280	10	1	7206940	765	17.48	4.71	12	2.27	607.00	2251.00	19000	20240123	-44.16	8850	20231227	19.89	19000	-44.16	20240123	9330	13.72	20240102	19000	-44.16	20240123	8850	19.89	20231227	0.37	N	413640	500	36 억		510752	N	N	0	N	00	N
79	20240216	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	310	2	2.98	1568989080	147105	76.15	10550	11100	10020	13520	7280	10400	10665.78	7.09	0	12194	10906	10652	10326	10072	9746	10780	10200	36	3120	500	7280	10	1	7206940	772	17.64	4.76	12	2.04	607.00	2251.00	19000	20240123	-43.63	8850	20231227	21.02	19000	-43.63	20240123	9330	14.79	20240102	19000	-43.63	20240123	8850	21.02	20231227	0.37	N	413640	500	36 억		510752	N	N	0	N	00	N
80	20240216	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	310	2	2.98	335972460	31263	16.18	10550	10850	10550	13520	7280	10400	10746.65	7.09	0	8301	10906	10652	10326	10072	9746	10780	10200	36	3120	500	7280	10	1	7206940	772	17.64	4.76	12	0.43	607.00	2251.00	19000	20240123	-43.63	8850	20231227	21.02	19000	-43.63	20240123	9330	14.79	20240102	19000	-43.63	20240123	8850	21.02	20231227	0.37	N	413640	500	36 억		510752	N	N	0	N	00	N
81	20240215	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	370	2	3.69	1971230570	190449	45.34	10100	10580	10000	13030	7030	10030	10350.35	6.80	0	22404	10823	10426	10013	9616	9203	10220	9410	36	3000	500	7020	10	1	7206940	750	17.13	4.62	12	2.64	607.00	2251.00	19000	20240123	-45.26	8850	20231227	17.51	19000	-45.26	20240123	9330	11.47	20240102	19000	-45.26	20240123	8850	17.51	20231227	0.36	N	413640	500	36 억		489740	N	N	0	N	00	N
82	20240215	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	280	2	2.79	1925380500	186017	44.28	10100	10580	10000	13030	7030	10030	10350.56	6.80	0	21390	10823	10426	10013	9616	9203	10220	9410	36	3000	500	7020	10	1	7206940	743	16.99	4.58	12	2.58	607.00	2251.00	19000	20240123	-45.74	8850	20231227	16.50	19000	-45.74	20240123	9330	10.50	20240102	19000	-45.74	20240123	8850	16.50	20231227	0.36	N	413640	500	36 억		489740	N	N	0	N	00	N
83	20240215	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	290	2	2.89	1713859310	165685	39.44	10100	10580	10000	13030	7030	10030	10344.08	6.80	0	26806	10823	10426	10013	9616	9203	10220	9410	36	3000	500	7020	10	1	7206940	744	17.00	4.58	12	2.30	607.00	2251.00	19000	20240123	-45.68	8850	20231227	16.61	19000	-45.68	20240123	9330	10.61	20240102	19000	-45.68	20240123	8850	16.61	20231227	0.36	N	413640	500	36 억		489740	N	N	0	N	00	N
84	20240215	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	80	2	0.80	1628435770	157358	37.46	10100	10580	10000	13030	7030	10030	10348.60	6.80	0	26194	10823	10426	10013	9616	9203	10220	9410	36	3000	500	7020	10	1	7206940	729	16.66	4.49	12	2.18	607.00	2251.00	19000	20240123	-46.79	8850	20231227	14.24	19000	-46.79	20240123	9330	8.36	20240102	19000	-46.79	20240123	8850	14.24	20231227	0.36	N	413640	500	36 억		489740	N	N	0	N	00	N
85	20240215	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	220	2	2.19	1475260270	142262	33.87	10100	10580	10000	13030	7030	10030	10370.02	6.80	0	30108	10823	10426	10013	9616	9203	10220	9410	36	3000	500	7020	10	1	7206940	739	16.89	4.55	12	1.97	607.00	2251.00	19000	20240123	-46.05	8850	20231227	15.82	19000	-46.05	20240123	9330	9.86	20240102	19000	-46.05	20240123	8850	15.82	20231227	0.36	N	413640	500	36 억		489740	N	N	0	N	00	N
86	20240215	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	420	2	4.19	1271702970	122588	29.18	10100	10580	10000	13030	7030	10030	10373.80	6.80	0	34356	10823	10426	10013	9616	9203	10220	9410	36	3000	500	7020	10	1	7206940	753	17.22	4.64	12	1.70	607.00	2251.00	19000	20240123	-45.00	8850	20231227	18.08	19000	-45.00	20240123	9330	12.00	20240102	19000	-45.00	20240123	8850	18.08	20231227	0.36	N	413640	500	36 억		489740	N	N	0	N	00	N
87	20240215	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	430	2	4.29	352714990	34536	8.22	10100	10550	10000	13030	7030	10030	10212.97	6.80	0	8470	10823	10426	10013	9616	9203	10220	9410	36	3000	500	7020	10	1	7206940	754	17.23	4.65	12	0.48	607.00	2251.00	19000	20240123	-44.95	8850	20231227	18.19	19000	-44.95	20240123	9330	12.11	20240102	19000	-44.95	20240123	8850	18.19	20231227	0.36	N	413640	500	36 억		489740	N	N	0	N	00	N
88	20240214	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	-770	5	-7.13	4167688310	417420	281.95	10360	10410	9600	14040	7560	10800	9984.22	7.30	0	-37562	11186	10992	10646	10452	10106	11090	10550	36	3240	500	7560	10	1	7206940	723	16.52	4.46	12	5.79	607.00	2251.00	19000	20240123	-47.21	8850	20231227	13.33	19000	-47.21	20240123	9330	7.50	20240102	19000	-47.21	20240123	8850	13.33	20231227	0.32	N	413640	500	36 억		526272	N	N	0	N	00	N
89	20240214	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-790	5	-7.31	3983103510	398978	269.49	10360	10410	9600	14040	7560	10800	9983.19	7.30	0	-35677	11186	10992	10646	10452	10106	11090	10550	36	3240	500	7560	10	1	7206940	721	16.49	4.45	12	5.54	607.00	2251.00	19000	20240123	-47.32	8850	20231227	13.11	19000	-47.32	20240123	9330	7.29	20240102	19000	-47.32	20240123	8850	13.11	20231227	0.32	N	413640	500	36 억		526272	N	N	0	N	00	N
90	20240214	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-880	5	-8.15	3614973300	362000	244.52	10360	10410	9600	14040	7560	10800	9986.03	7.30	0	-34583	11186	10992	10646	10452	10106	11090	10550	36	3240	500	7560	10	1	7206940	715	16.34	4.41	12	5.02	607.00	2251.00	19000	20240123	-47.79	8850	20231227	12.09	19000	-47.79	20240123	9330	6.32	20240102	19000	-47.79	20240123	8850	12.09	20231227	0.32	N	413640	500	36 억		526272	N	N	0	N	00	N
91	20240214	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-1000	5	-9.26	3203159440	320281	216.34	10360	10410	9600	14040	7560	10800	10001.00	7.30	0	-32244	11186	10992	10646	10452	10106	11090	10550	36	3240	500	7560	10	1	7206940	706	16.14	4.35	12	4.44	607.00	2251.00	19000	20240123	-48.42	8850	20231227	10.73	19000	-48.42	20240123	9330	5.04	20240102	19000	-48.42	20240123	8850	10.73	20231227	0.32	N	413640	500	36 억		526272	N	N	0	N	00	N
92	20240214	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-960	5	-8.89	2523356020	250500	169.20	10360	10410	9710	14040	7560	10800	10073.17	7.30	0	-30508	11186	10992	10646	10452	10106	11090	10550	36	3240	500	7560	10	1	7206940	709	16.21	4.37	12	3.48	607.00	2251.00	19000	20240123	-48.21	8850	20231227	11.19	19000	-48.21	20240123	9330	5.47	20240102	19000	-48.21	20240123	8850	11.19	20231227	0.32	N	413640	500	36 억		526272	N	N	0	N	00	N
93	20240214	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	-740	5	-6.85	1907078110	188339	127.22	10360	10410	9710	14040	7560	10800	10125.64	7.30	0	-22614	11186	10992	10646	10452	10106	11090	10550	36	3240	500	7560	10	1	7206940	725	16.57	4.47	12	2.61	607.00	2251.00	19000	20240123	-47.05	8850	20231227	13.67	19000	-47.05	20240123	9330	7.82	20240102	19000	-47.05	20240123	8850	13.67	20231227	0.32	N	413640	500	36 억		526272	N	N	0	N	00	N
94	20240214	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-460	5	-4.26	228150080	22105	14.93	10360	10410	10230	14040	7560	10800	10320.40	7.30	0	-914	11186	10992	10646	10452	10106	11090	10550	36	3240	500	7560	10	1	7206940	745	17.03	4.59	12	0.31	607.00	2251.00	19000	20240123	-45.58	8850	20231227	16.84	19000	-45.58	20240123	9330	10.83	20240102	19000	-45.58	20240123	8850	16.84	20231227	0.32	N	413640	500	36 억		526272	N	N	0	N	00	N
95	20240213	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	520	2	5.06	1541954530	145017	97.28	10300	10840	10300	13360	7200	10280	10632.75	7.11	0	13680	10693	10486	10283	10076	9873	10385	9975	36	3080	500	7190	10	1	7206940	778	17.79	4.80	12	2.01	607.00	2251.00	19000	20240123	-43.16	8850	20231227	22.03	19000	-43.16	20240123	9330	15.76	20240102	19000	-43.16	20240123	8850	22.03	20231227	0.31	N	413640	500	36 억		512337	N	N	0	N	00	N
96	20240213	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	520	2	5.06	1452510800	136717	91.71	10300	10840	10300	13360	7200	10280	10624.21	7.11	0	18907	10693	10486	10283	10076	9873	10385	9975	36	3080	500	7190	10	1	7206940	778	17.79	4.80	12	1.90	607.00	2251.00	19000	20240123	-43.16	8850	20231227	22.03	19000	-43.16	20240123	9330	15.76	20240102	19000	-43.16	20240123	8850	22.03	20231227	0.31	N	413640	500	36 억		512337	N	N	0	N	00	N
97	20240213	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	420	2	4.09	1272590390	119848	80.40	10300	10840	10300	13360	7200	10280	10618.37	7.11	0	26655	10693	10486	10283	10076	9873	10385	9975	36	3080	500	7190	10	1	7206940	771	17.63	4.75	12	1.66	607.00	2251.00	19000	20240123	-43.68	8850	20231227	20.90	19000	-43.68	20240123	9330	14.68	20240102	19000	-43.68	20240123	8850	20.90	20231227	0.31	N	413640	500	36 억		512337	N	N	0	N	00	N
98	20240213	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10660	380	2	3.70	1138416380	107327	72.00	10300	10840	10300	13360	7200	10280	10606.99	7.11	0	27020	10693	10486	10283	10076	9873	10385	9975	36	3080	500	7190	10	1	7206940	768	17.56	4.74	12	1.49	607.00	2251.00	19000	20240123	-43.89	8850	20231227	20.45	19000	-43.89	20240123	9330	14.26	20240102	19000	-43.89	20240123	8850	20.45	20231227	0.31	N	413640	500	36 억		512337	N	N	0	N	00	N
99	20240213	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	410	2	3.99	1050949850	99148	66.51	10300	10840	10300	13360	7200	10280	10599.81	7.11	0	26993	10693	10486	10283	10076	9873	10385	9975	36	3080	500	7190	10	1	7206940	770	17.61	4.75	12	1.38	607.00	2251.00	19000	20240123	-43.74	8850	20231227	20.79	19000	-43.74	20240123	9330	14.58	20240102	19000	-43.74	20240123	8850	20.79	20231227	0.31	N	413640	500	36 억		512337	N	N	0	N	00	N
100	20240213	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	310	2	3.02	854663450	80576	54.05	10300	10840	10300	13360	7200	10280	10606.92	7.11	0	19801	10693	10486	10283	10076	9873	10385	9975	36	3080	500	7190	10	1	7206940	763	17.45	4.70	12	1.12	607.00	2251.00	19000	20240123	-44.26	8850	20231227	19.66	19000	-44.26	20240123	9330	13.50	20240102	19000	-44.26	20240123	8850	19.66	20231227	0.31	N	413640	500	36 억		512337	N	N	0	N	00	N
101	20240213	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	390	2	3.79	687117960	64843	43.50	10300	10840	10300	13360	7200	10280	10596.64	7.11	0	27152	10693	10486	10283	10076	9873	10385	9975	36	3080	500	7190	10	1	7206940	769	17.58	4.74	12	0.90	607.00	2251.00	19000	20240123	-43.84	8850	20231227	20.56	19000	-43.84	20240123	9330	14.36	20240102	19000	-43.84	20240123	8850	20.56	20231227	0.31	N	413640	500	36 억		512337	N	N	0	N	00	N