KissMeData/434480/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	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-90	5	-1.46	245647690	40171	88.49	6100	6200	6060	8000	4320	6160	6115.05	0.58	0	-4196	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	739	84.31	4.38	12	0.33	72.00	1385.00	23200	20230519	-73.84	5810	20231113	4.48	7780	-21.98	20240124	5930	2.36	20240102	23200	-73.84	20230519	5810	4.48	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
3	20240229	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-70	5	-1.14	235741090	38539	84.89	6100	6200	6060	8000	4320	6160	6116.89	0.58	0	-3635	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	741	84.58	4.40	12	0.32	72.00	1385.00	23200	20230519	-73.75	5810	20231113	4.82	7780	-21.72	20240124	5930	2.70	20240102	23200	-73.75	20230519	5810	4.82	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
4	20240229	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-50	5	-0.81	144108940	23502	51.77	6100	6200	6070	8000	4320	6160	6131.71	0.58	0	-2811	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	744	84.86	4.41	12	0.19	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	7780	-21.47	20240124	5930	3.04	20240102	23200	-73.66	20230519	5810	5.16	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
5	20240229	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-30	5	-0.49	127255480	20750	45.71	6100	6200	6070	8000	4320	6160	6132.73	0.58	0	-2020	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	746	85.14	4.43	12	0.17	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	7780	-21.21	20240124	5930	3.37	20240102	23200	-73.58	20230519	5810	5.51	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
6	20240229	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-50	5	-0.81	97296950	15853	34.92	6100	6200	6070	8000	4320	6160	6137.38	0.58	0	-1533	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	744	84.86	4.41	12	0.13	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	7780	-21.47	20240124	5930	3.04	20240102	23200	-73.66	20230519	5810	5.16	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
7	20240229	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-40	5	-0.65	77857240	12681	27.93	6100	6200	6070	8000	4320	6160	6139.60	0.58	0	-2168	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	745	85.00	4.42	12	0.10	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	7780	-21.34	20240124	5930	3.20	20240102	23200	-73.62	20230519	5810	5.34	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
8	20240229	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	30	2	0.49	53200270	8672	19.10	6100	6200	6070	8000	4320	6160	6134.57	0.58	0	-2307	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	753	85.97	4.47	12	0.07	72.00	1385.00	23200	20230519	-73.32	5810	20231113	6.54	7780	-20.44	20240124	5930	4.38	20240102	23200	-73.32	20230519	5810	6.54	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
9	20240229	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	0	3	0.00	22218510	3627	7.99	6100	6200	6080	8000	4320	6160	6125.39	0.58	0	-1871	6393	6276	6143	6026	5893	6335	6085	12	1840	100	3810	10	1	12170300	750	85.56	4.45	12	0.03	72.00	1385.00	23200	20230519	-73.45	5810	20231113	6.02	7780	-20.82	20240124	5930	3.88	20240102	23200	-73.45	20230519	5810	6.02	20231113	1.92	N	434480	100	12 억		70949	N	N	0	N	00	N
10	20240228	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	30	2	0.49	276489360	45123	104.77	6070	6260	6010	7960	4300	6130	6127.09	0.54	0	4897	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	750	85.56	4.45	12	0.37	72.00	1385.00	23200	20230519	-73.45	5810	20231113	6.02	7780	-20.82	20240124	5930	3.88	20240102	23200	-73.45	20230519	5810	6.02	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
11	20240228	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	0	3	0.00	269172790	43934	102.01	6070	6260	6010	7960	4300	6130	6126.75	0.54	0	4994	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	746	85.14	4.43	12	0.36	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	7780	-21.21	20240124	5930	3.37	20240102	23200	-73.58	20230519	5810	5.51	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
12	20240228	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	0	3	0.00	259470210	42353	98.34	6070	6260	6010	7960	4300	6130	6126.37	0.54	0	5173	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	746	85.14	4.43	12	0.35	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	7780	-21.21	20240124	5930	3.37	20240102	23200	-73.58	20230519	5810	5.51	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
13	20240228	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	60	2	0.98	235282500	38427	89.23	6070	6260	6010	7960	4300	6130	6122.84	0.54	0	5897	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	753	85.97	4.47	12	0.32	72.00	1385.00	23200	20230519	-73.32	5810	20231113	6.54	7780	-20.44	20240124	5930	4.38	20240102	23200	-73.32	20230519	5810	6.54	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
14	20240228	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-10	5	-0.16	188425660	30842	71.61	6070	6190	6010	7960	4300	6130	6109.39	0.54	0	6504	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	745	85.00	4.42	12	0.25	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	7780	-21.34	20240124	5930	3.20	20240102	23200	-73.62	20230519	5810	5.34	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
15	20240228	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-30	5	-0.49	180387450	29525	68.56	6070	6190	6010	7960	4300	6130	6109.65	0.54	0	6508	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	742	84.72	4.40	12	0.24	72.00	1385.00	23200	20230519	-73.71	5810	20231113	4.99	7780	-21.59	20240124	5930	2.87	20240102	23200	-73.71	20230519	5810	4.99	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
16	20240228	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	10	2	0.16	137515840	22507	52.26	6070	6190	6010	7960	4300	6130	6109.91	0.54	0	6764	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	747	85.28	4.43	12	0.18	72.00	1385.00	23200	20230519	-73.53	5810	20231113	5.68	7780	-21.08	20240124	5930	3.54	20240102	23200	-73.53	20230519	5810	5.68	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
17	20240228	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	20	2	0.33	62116220	10206	23.70	6070	6190	6010	7960	4300	6130	6086.25	0.54	0	2770	6356	6242	6176	6062	5996	6210	6030	12	1830	100	3800	10	1	12170300	748	85.42	4.44	12	0.08	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	7780	-20.95	20240124	5930	3.71	20240102	23200	-73.49	20230519	5810	5.85	20231113	1.95	N	434480	100	12 억		66052	N	N	0	N	00	N
18	20240227	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-90	5	-1.45	264764890	42947	113.72	6230	6290	6110	8080	4360	6220	6164.84	0.61	0	-5453	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	746	85.14	4.43	12	0.35	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	7780	-21.21	20240124	5930	3.37	20240102	23200	-73.58	20230519	5810	5.51	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
19	20240227	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-50	5	-0.80	257651760	41787	110.64	6230	6290	6110	8080	4360	6220	6165.72	0.61	0	-5501	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	751	85.69	4.45	12	0.34	72.00	1385.00	23200	20230519	-73.41	5810	20231113	6.20	7780	-20.69	20240124	5930	4.05	20240102	23200	-73.41	20230519	5810	6.20	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
20	20240227	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-70	5	-1.13	210451740	34097	90.28	6230	6290	6120	8080	4360	6220	6172.02	0.61	0	-6471	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	748	85.42	4.44	12	0.28	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	7780	-20.95	20240124	5930	3.71	20240102	23200	-73.49	20230519	5810	5.85	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
21	20240227	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-30	5	-0.48	184924550	29953	79.31	6230	6290	6120	8080	4360	6220	6173.68	0.61	0	-5999	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	753	85.97	4.47	12	0.25	72.00	1385.00	23200	20230519	-73.32	5810	20231113	6.54	7780	-20.44	20240124	5930	4.38	20240102	23200	-73.32	20230519	5810	6.54	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
22	20240227	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-40	5	-0.64	150405100	24349	64.47	6230	6290	6120	8080	4360	6220	6176.89	0.61	0	-6591	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	752	85.83	4.46	12	0.20	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	7780	-20.57	20240124	5930	4.22	20240102	23200	-73.36	20230519	5810	6.37	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
23	20240227	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-40	5	-0.64	116895410	18904	50.05	6230	6290	6120	8080	4360	6220	6183.46	0.61	0	-6790	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	752	85.83	4.46	12	0.16	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	7780	-20.57	20240124	5930	4.22	20240102	23200	-73.36	20230519	5810	6.37	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
24	20240227	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-80	5	-1.29	97007710	15686	41.53	6230	6290	6120	8080	4360	6220	6184.14	0.61	0	-6158	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	747	85.28	4.43	12	0.13	72.00	1385.00	23200	20230519	-73.53	5810	20231113	5.68	7780	-21.08	20240124	5930	3.54	20240102	23200	-73.53	20230519	5810	5.68	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
25	20240227	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-20	5	-0.32	31886450	5112	13.54	6230	6290	6200	8080	4360	6220	6237.89	0.61	0	-4097	6306	6262	6186	6142	6066	6285	6165	12	1860	100	3850	10	1	12170300	755	86.11	4.48	12	0.04	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	7780	-20.31	20240124	5930	4.55	20240102	23200	-73.28	20230519	5810	6.71	20231113	1.96	N	434480	100	12 억		74505	N	N	0	N	00	N
26	20240226	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	20	2	0.32	229828300	37207	41.31	6180	6230	6110	8060	4340	6200	6176.99	0.60	0	4062	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	757	86.39	4.49	12	0.31	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	7780	-20.05	20240124	5930	4.89	20240102	23200	-73.19	20230519	5810	7.06	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
27	20240226	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	0	3	0.00	215891430	34961	38.82	6180	6230	6110	8060	4340	6200	6175.21	0.60	0	4210	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	755	86.11	4.48	12	0.29	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	7780	-20.31	20240124	5930	4.55	20240102	23200	-73.28	20230519	5810	6.71	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
28	20240226	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-10	5	-0.16	142933060	23181	25.74	6180	6230	6110	8060	4340	6200	6165.96	0.60	0	3006	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	753	85.97	4.47	12	0.19	72.00	1385.00	23200	20230519	-73.32	5810	20231113	6.54	7780	-20.44	20240124	5930	4.38	20240102	23200	-73.32	20230519	5810	6.54	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
29	20240226	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-20	5	-0.32	126073280	20446	22.70	6180	6230	6110	8060	4340	6200	6166.16	0.60	0	2709	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	752	85.83	4.46	12	0.17	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	7780	-20.57	20240124	5930	4.22	20240102	23200	-73.36	20230519	5810	6.37	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
30	20240226	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	0	3	0.00	111359420	18065	20.06	6180	6230	6110	8060	4340	6200	6164.37	0.60	0	2494	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	755	86.11	4.48	12	0.15	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	7780	-20.31	20240124	5930	4.55	20240102	23200	-73.28	20230519	5810	6.71	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
31	20240226	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	20	2	0.32	99033420	16074	17.85	6180	6230	6110	8060	4340	6200	6161.09	0.60	0	2417	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	757	86.39	4.49	12	0.13	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	7780	-20.05	20240124	5930	4.89	20240102	23200	-73.19	20230519	5810	7.06	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
32	20240226	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-70	5	-1.13	72025180	11711	13.00	6180	6200	6110	8060	4340	6200	6150.22	0.60	0	590	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	746	85.14	4.43	12	0.10	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	7780	-21.21	20240124	5930	3.37	20240102	23200	-73.58	20230519	5810	5.51	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
33	20240226	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	0	3	0.00	9480250	1534	1.70	6180	6200	6140	8060	4340	6200	6180.08	0.60	0	140	6373	6286	6193	6106	6013	6330	6150	12	1860	100	3840	10	1	12170300	755	86.11	4.48	12	0.01	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	7780	-20.31	20240124	5930	4.55	20240102	23200	-73.28	20230519	5810	6.71	20231113	1.94	N	434480	100	12 억		72438	N	N	0	N	00	N
34	20240223	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	20	2	0.32	552132820	89404	119.18	6180	6280	6100	8030	4330	6180	6175.68	0.64	0	-4995	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	755	86.11	4.48	12	0.73	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	7780	-20.31	20240124	5930	4.55	20240102	23200	-73.28	20230519	5810	6.71	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
35	20240223	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	0	3	0.00	529774410	85785	114.35	6180	6280	6100	8030	4330	6180	6175.61	0.64	0	-5006	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	752	85.83	4.46	12	0.70	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	7780	-20.57	20240124	5930	4.22	20240102	23200	-73.36	20230519	5810	6.37	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
36	20240223	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	60	2	0.97	465657370	75378	100.48	6180	6280	6100	8030	4330	6180	6177.63	0.64	0	-7753	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	759	86.67	4.51	12	0.62	72.00	1385.00	23200	20230519	-73.10	5810	20231113	7.40	7780	-19.79	20240124	5930	5.23	20240102	23200	-73.10	20230519	5810	7.40	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
37	20240223	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	20	2	0.32	446701910	72334	96.42	6180	6280	6100	8030	4330	6180	6175.55	0.64	0	-8001	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	755	86.11	4.48	12	0.59	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	7780	-20.31	20240124	5930	4.55	20240102	23200	-73.28	20230519	5810	6.71	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
38	20240223	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	50	2	0.81	393375270	63710	84.93	6180	6280	6100	8030	4330	6180	6174.47	0.64	0	-8176	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	758	86.53	4.50	12	0.52	72.00	1385.00	23200	20230519	-73.15	5810	20231113	7.23	7780	-19.92	20240124	5930	5.06	20240102	23200	-73.15	20230519	5810	7.23	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
39	20240223	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	60	2	0.97	348549470	56539	75.37	6180	6280	6100	8030	4330	6180	6164.76	0.64	0	-6383	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	759	86.67	4.51	12	0.46	72.00	1385.00	23200	20230519	-73.10	5810	20231113	7.40	7780	-19.79	20240124	5930	5.23	20240102	23200	-73.10	20230519	5810	7.40	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
40	20240223	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	40	2	0.65	286695550	46611	62.13	6180	6230	6100	8030	4330	6180	6150.81	0.64	0	-6478	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	757	86.39	4.49	12	0.38	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	7780	-20.05	20240124	5930	4.89	20240102	23200	-73.19	20230519	5810	7.06	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
41	20240223	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-60	5	-0.97	90280980	14666	19.55	6180	6190	6120	8030	4330	6180	6155.80	0.64	0	-5131	6353	6266	6213	6126	6073	6240	6100	12	1850	100	3830	10	1	12170300	745	85.00	4.42	12	0.12	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	7780	-21.34	20240124	5930	3.20	20240102	23200	-73.62	20230519	5810	5.34	20231113	1.93	N	434480	100	12 억		77433	N	N	0	N	00	N
42	20240222	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-70	5	-1.12	455276340	73281	106.00	6260	6300	6160	8120	4380	6250	6212.24	0.66	0	-3461	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	752	85.83	4.46	12	0.60	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	7780	-20.57	20240124	5930	4.22	20240102	23200	-73.36	20230519	5810	6.37	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
43	20240222	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-10	5	-0.16	436421810	70234	101.60	6260	6300	6160	8120	4380	6250	6213.30	0.66	0	-4146	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	759	86.67	4.51	12	0.58	72.00	1385.00	23200	20230519	-73.10	5810	20231113	7.40	7780	-19.79	20240124	5930	5.23	20240102	23200	-73.10	20230519	5810	7.40	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
44	20240222	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-60	5	-0.96	347183610	55825	80.75	6260	6300	6180	8120	4380	6250	6218.58	0.66	0	-1172	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	753	85.97	4.47	12	0.46	72.00	1385.00	23200	20230519	-73.32	5810	20231113	6.54	7780	-20.44	20240124	5930	4.38	20240102	23200	-73.32	20230519	5810	6.54	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
45	20240222	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-20	5	-0.32	308082430	49521	71.63	6260	6300	6180	8120	4380	6250	6220.66	0.66	0	162	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	758	86.53	4.50	12	0.41	72.00	1385.00	23200	20230519	-73.15	5810	20231113	7.23	7780	-19.92	20240124	5930	5.06	20240102	23200	-73.15	20230519	5810	7.23	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
46	20240222	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-30	5	-0.48	289910640	46598	67.41	6260	6300	6180	8120	4380	6250	6220.90	0.66	0	935	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	757	86.39	4.49	12	0.38	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	7780	-20.05	20240124	5930	4.89	20240102	23200	-73.19	20230519	5810	7.06	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
47	20240222	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-20	5	-0.32	263385230	42329	61.23	6260	6300	6180	8120	4380	6250	6221.67	0.66	0	1417	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	758	86.53	4.50	12	0.35	72.00	1385.00	23200	20230519	-73.15	5810	20231113	7.23	7780	-19.92	20240124	5930	5.06	20240102	23200	-73.15	20230519	5810	7.23	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
48	20240222	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-30	5	-0.48	157269700	25235	36.50	6260	6300	6190	8120	4380	6250	6231.47	0.66	0	-981	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	757	86.39	4.49	12	0.21	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	7780	-20.05	20240124	5930	4.89	20240102	23200	-73.19	20230519	5810	7.06	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
49	20240222	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	10	2	0.16	37100970	5937	8.59	6260	6300	6210	8120	4380	6250	6248.93	0.66	0	-2651	6463	6356	6293	6186	6123	6325	6155	12	1870	100	3870	10	1	12170300	762	86.94	4.52	12	0.05	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	7780	-19.54	20240124	5930	5.56	20240102	23200	-73.02	20230519	5810	7.75	20231113	1.94	N	434480	100	12 억		80894	N	N	0	N	00	N
50	20240221	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-150	5	-2.34	431544380	68707	99.25	6330	6400	6230	8320	4480	6400	6281.14	0.70	0	-3872	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	761	86.81	4.51	12	0.56	72.00	1385.00	23200	20230519	-73.06	5810	20231113	7.57	7780	-19.67	20240124	5930	5.40	20240102	23200	-73.06	20230519	5810	7.57	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
51	20240221	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-150	5	-2.34	400550250	63749	92.09	6330	6400	6230	8320	4480	6400	6283.24	0.70	0	-2854	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	761	86.81	4.51	12	0.52	72.00	1385.00	23200	20230519	-73.06	5810	20231113	7.57	7780	-19.67	20240124	5930	5.40	20240102	23200	-73.06	20230519	5810	7.57	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
52	20240221	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-130	5	-2.03	280707870	44605	64.43	6330	6400	6230	8320	4480	6400	6293.19	0.70	0	180	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	763	87.08	4.53	12	0.37	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	7780	-19.41	20240124	5930	5.73	20240102	23200	-72.97	20230519	5810	7.92	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
53	20240221	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-100	5	-1.56	262679290	41734	60.29	6330	6400	6230	8320	4480	6400	6294.13	0.70	0	740	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	767	87.50	4.55	12	0.34	72.00	1385.00	23200	20230519	-72.84	5810	20231113	8.43	7780	-19.02	20240124	5930	6.24	20240102	23200	-72.84	20230519	5810	8.43	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
54	20240221	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-110	5	-1.72	244034600	38762	55.99	6330	6400	6230	8320	4480	6400	6295.72	0.70	0	2418	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	766	87.36	4.54	12	0.32	72.00	1385.00	23200	20230519	-72.89	5810	20231113	8.26	7780	-19.15	20240124	5930	6.07	20240102	23200	-72.89	20230519	5810	8.26	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
55	20240221	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-100	5	-1.56	164798960	26118	37.73	6330	6400	6230	8320	4480	6400	6309.78	0.70	0	1476	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	767	87.50	4.55	12	0.21	72.00	1385.00	23200	20230519	-72.84	5810	20231113	8.43	7780	-19.02	20240124	5930	6.24	20240102	23200	-72.84	20230519	5810	8.43	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
56	20240221	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-80	5	-1.25	94160290	14921	21.55	6330	6370	6230	8320	4480	6400	6310.59	0.70	0	-746	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	769	87.78	4.56	12	0.12	72.00	1385.00	23200	20230519	-72.76	5810	20231113	8.78	7780	-18.77	20240124	5930	6.58	20240102	23200	-72.76	20230519	5810	8.78	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
57	20240221	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-60	5	-0.94	14063800	2222	3.21	6330	6370	6300	8320	4480	6400	6329.34	0.70	0	69	6700	6550	6290	6140	5880	6420	6010	12	1920	100	3960	10	1	12170300	772	88.06	4.58	12	0.02	72.00	1385.00	23200	20230519	-72.67	5810	20231113	9.12	7780	-18.51	20240124	5930	6.91	20240102	23200	-72.67	20230519	5810	9.12	20231113	1.93	N	434480	100	12 억		84761	N	N	0	N	00	N
58	20240220	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-60	5	-0.93	431398840	68237	81.80	6430	6440	6030	8390	4530	6460	6322.05	0.57	0	15705	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	779	88.89	4.62	12	0.56	72.00	1385.00	23200	20230519	-72.41	5810	20231113	10.15	7780	-17.74	20240124	5930	7.93	20240102	23200	-72.41	20230519	5810	10.15	20231113	1.92	N	434480	100	12 억		69056	N	N	0	N	00	N
59	20240220	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-40	5	-0.62	420111750	66475	79.69	6430	6440	6030	8390	4530	6460	6319.85	0.57	0	16006	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	781	89.17	4.64	12	0.55	72.00	1385.00	23200	20230519	-72.33	5810	20231113	10.50	7780	-17.48	20240124	5930	8.26	20240102	23200	-72.33	20230519	5810	10.50	20231113	1.92	N	434480	100	12 억		69056	N	N	0	N	00	N
60	20240220	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-180	5	-2.79	292261080	46245	55.44	6430	6440	6030	8390	4530	6460	6319.84	0.57	0	3630	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	764	87.22	4.53	12	0.38	72.00	1385.00	23200	20230519	-72.93	5810	20231113	8.09	7780	-19.28	20240124	5930	5.90	20240102	23200	-72.93	20230519	5810	8.09	20231113	1.92	N	434480	100	12 억		69056	N	N	0	N	00	N
61	20240220	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-150	5	-2.32	253542430	40108	48.08	6430	6440	6030	8390	4530	6460	6321.49	0.57	0	4440	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	768	87.64	4.56	12	0.33	72.00	1385.00	23200	20230519	-72.80	5810	20231113	8.61	7780	-18.89	20240124	5930	6.41	20240102	23200	-72.80	20230519	5810	8.61	20231113	1.92	N	434480	100	12 억		69056	N	N	0	N	00	N
62	20240220	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-120	5	-1.86	225326770	35653	42.74	6430	6440	6030	8390	4530	6460	6319.99	0.57	0	4720	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	772	88.06	4.58	12	0.29	72.00	1385.00	23200	20230519	-72.67	5810	20231113	9.12	7780	-18.51	20240124	5930	6.91	20240102	23200	-72.67	20230519	5810	9.12	20231113	1.92	N	434480	100	12 억		69056	N	N	0	N	00	N
63	20240220	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-160	5	-2.48	213894700	33843	40.57	6430	6440	6030	8390	4530	6460	6320.21	0.57	0	4833	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	767	87.50	4.55	12	0.28	72.00	1385.00	23200	20230519	-72.84	5810	20231113	8.43	7780	-19.02	20240124	5930	6.24	20240102	23200	-72.84	20230519	5810	8.43	20231113	1.92	N	434480	100	12 억		69056	N	N	0	N	00	N
64	20240220	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-130	5	-2.01	155557700	24634	29.53	6430	6440	6030	8390	4530	6460	6314.76	0.57	0	4631	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	770	87.92	4.57	12	0.20	72.00	1385.00	23200	20230519	-72.72	5810	20231113	8.95	7780	-18.64	20240124	5930	6.75	20240102	23200	-72.72	20230519	5810	8.95	20231113	1.92	N	434480	100	12 억		69056	N	N	0	N	00	N
65	20240220	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-430	5	-6.66	61880920	9798	11.75	6430	6440	6030	8390	4530	6460	6315.67	0.57	0	1462	6640	6550	6500	6410	6360	6525	6385	12	1930	100	4000	10	1	12170300	734	83.75	4.35	12	0.08	72.00	1385.00	23200	20230519	-74.01	5810	20231113	3.79	7780	-22.49	20240124	5930	1.69	20240102	23200	-74.01	20230519	5810	3.79	20231113	1.92	N	434480	100	12 억		69056	Y	N	0	N	00	N
66	20240219	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-70	5	-1.07	536426110	82583	74.90	6490	6590	6450	8480	4580	6530	6495.71	0.62	0	-6000	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	786	89.72	4.66	12	0.68	72.00	1385.00	23200	20230519	-72.16	5810	20231113	11.19	7780	-16.97	20240124	5930	8.94	20240102	23200	-72.16	20230519	5810	11.19	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
67	20240219	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-60	5	-0.92	518134870	79752	72.34	6490	6590	6450	8480	4580	6530	6496.83	0.62	0	-5557	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	787	89.86	4.67	12	0.66	72.00	1385.00	23200	20230519	-72.11	5810	20231113	11.36	7780	-16.84	20240124	5930	9.11	20240102	23200	-72.11	20230519	5810	11.36	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
68	20240219	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-70	5	-1.07	476572610	73318	66.50	6490	6590	6450	8480	4580	6530	6500.08	0.62	0	-5759	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	786	89.72	4.66	12	0.60	72.00	1385.00	23200	20230519	-72.16	5810	20231113	11.19	7780	-16.97	20240124	5930	8.94	20240102	23200	-72.16	20230519	5810	11.19	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
69	20240219	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-50	5	-0.77	433111230	66603	60.41	6490	6590	6450	8480	4580	6530	6502.88	0.62	0	-5132	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	789	90.00	4.68	12	0.55	72.00	1385.00	23200	20230519	-72.07	5810	20231113	11.53	7780	-16.71	20240124	5930	9.27	20240102	23200	-72.07	20230519	5810	11.53	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
70	20240219	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-50	5	-0.77	350840830	53999	48.98	6490	6590	6450	8480	4580	6530	6497.17	0.62	0	1460	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	789	90.00	4.68	12	0.44	72.00	1385.00	23200	20230519	-72.07	5810	20231113	11.53	7780	-16.71	20240124	5930	9.27	20240102	23200	-72.07	20230519	5810	11.53	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
71	20240219	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-50	5	-0.77	338877950	52154	47.30	6490	6590	6450	8480	4580	6530	6497.64	0.62	0	1547	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	789	90.00	4.68	12	0.43	72.00	1385.00	23200	20230519	-72.07	5810	20231113	11.53	7780	-16.71	20240124	5930	9.27	20240102	23200	-72.07	20230519	5810	11.53	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
72	20240219	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-30	5	-0.46	218074340	33495	30.38	6490	6590	6470	8480	4580	6530	6510.65	0.62	0	639	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	791	90.28	4.69	12	0.28	72.00	1385.00	23200	20230519	-71.98	5810	20231113	11.88	7780	-16.45	20240124	5930	9.61	20240102	23200	-71.98	20230519	5810	11.88	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
73	20240219	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-20	5	-0.31	34158760	5255	4.77	6490	6590	6470	8480	4580	6530	6500.24	0.62	0	685	6816	6672	6576	6432	6336	6625	6385	12	1950	100	4040	10	1	12170300	792	90.42	4.70	12	0.04	72.00	1385.00	23200	20230519	-71.94	5810	20231113	12.05	7780	-16.32	20240124	5930	9.78	20240102	23200	-71.94	20230519	5810	12.05	20231113	2.01	N	434480	100	12 억		75056	N	N	0	N	00	N
74	20240216	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-160	5	-2.39	713238250	108850	65.86	6720	6720	6480	8690	4690	6690	6552.51	0.64	0	-2929	7050	6870	6560	6380	6070	6960	6470	12	2000	100	4140	10	1	12170300	795	90.69	4.71	12	0.89	72.00	1385.00	23200	20230519	-71.85	5810	20231113	12.39	7780	-16.07	20240124	5930	10.12	20240102	23200	-71.85	20230519	5810	12.39	20231113	2.10	N	434480	100	12 억		77644	N	N	0	N	00	N
75	20240216	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-170	5	-2.54	694179620	105933	64.10	6720	6720	6480	8690	4690	6690	6553.01	0.64	0	-3707	7050	6870	6560	6380	6070	6960	6470	12	2000	100	4140	10	1	12170300	794	90.56	4.71	12	0.87	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	7780	-16.20	20240124	5930	9.95	20240102	23200	-71.90	20230519	5810	12.22	20231113	2.10	N	434480	100	12 억		77644	N	N	0	N	00	N
76	20240216	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	-130	5	-1.94	598127720	91253	55.21	6720	6720	6480	8690	4690	6690	6554.61	0.64	0	-7961	7050	6870	6560	6380	6070	6960	6470	12	2000	100	4140	10	1	12170300	798	91.11	4.74	12	0.75	72.00	1385.00	23200	20230519	-71.72	5810	20231113	12.91	7780	-15.68	20240124	5930	10.62	20240102	23200	-71.72	20230519	5810	12.91	20231113	2.10	N	434480	100	12 억		77644	N	N	0	N	00	N
77	20240216	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-90	5	-1.35	554793690	84663	51.23	6720	6720	6480	8690	4690	6690	6552.97	0.64	0	-7572	7050	6870	6560	6380	6070	6960	6470	12	2000	100	4140	10	1	12170300	803	91.67	4.77	12	0.70	72.00	1385.00	23200	20230519	-71.55	5810	20231113	13.60	7780	-15.17	20240124	5930	11.30	20240102	23200	-71.55	20230519	5810	13.60	20231113	2.10	N	434480	100	12 억		77644	N	N	0	N	00	N
78	20240216	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-190	5	-2.84	490521990	74800	45.26	6720	6720	6490	8690	4690	6690	6557.78	0.64	0	-6193	7050	6870	6560	6380	6070	6960	6470	12	2000	100	4140	10	1	12170300	791	90.28	4.69	12	0.61	72.00	1385.00	23200	20230519	-71.98	5810	20231113	11.88	7780	-16.45	20240124	5930	9.61	20240102	23200	-71.98	20230519	5810	11.88	20231113	2.10	N	434480	100	12 억		77644	N	N	0	N	00	N
79	20240216	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-90	5	-1.35	430894730	65662	39.73	6720	6720	6490	8690	4690	6690	6562.32	0.64	0	-3829	7050	6870	6560	6380	6070	6960	6470	12	2000	100	4140	10	1	12170300	803	91.67	4.77	12	0.54	72.00	1385.00	23200	20230519	-71.55	5810	20231113	13.60	7780	-15.17	20240124	5930	11.30	20240102	23200	-71.55	20230519	5810	13.60	20231113	2.10	N	434480	100	12 억		77644	N	N	0	N	00	N
80	20240216	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-120	5	-1.79	81453110	12282	7.43	6720	6720	6560	8690	4690	6690	6631.91	0.64	0	-1959	7050	6870	6560	6380	6070	6960	6470	12	2000	100	4140	10	1	12170300	800	91.25	4.74	12	0.10	72.00	1385.00	23200	20230519	-71.68	5810	20231113	13.08	7780	-15.55	20240124	5930	10.79	20240102	23200	-71.68	20230519	5810	13.08	20231113	2.10	N	434480	100	12 억		77644	N	N	0	N	00	N
81	20240215	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	330	2	5.19	1076910310	164211	144.48	6390	6740	6250	8260	4460	6360	6557.52	0.62	0	2645	6533	6446	6313	6226	6093	6490	6270	12	1900	100	3940	10	1	12170300	814	92.92	4.83	12	1.35	72.00	1385.00	23200	20230519	-71.16	5810	20231113	15.15	7780	-14.01	20240124	5930	12.82	20240102	23200	-71.16	20230519	5810	15.15	20231113	2.14	N	434480	100	12 억		74962	N	N	0	N	00	N
82	20240215	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	290	2	4.56	1028197040	156916	138.07	6390	6740	6250	8260	4460	6360	6552.53	0.62	0	1832	6533	6446	6313	6226	6093	6490	6270	12	1900	100	3940	10	1	12170300	809	92.36	4.80	12	1.29	72.00	1385.00	23200	20230519	-71.34	5810	20231113	14.46	7780	-14.52	20240124	5930	12.14	20240102	23200	-71.34	20230519	5810	14.46	20231113	2.14	N	434480	100	12 억		74962	N	N	0	N	00	N
83	20240215	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	280	2	4.40	929085410	142022	124.96	6390	6740	6250	8260	4460	6360	6541.84	0.62	0	1707	6533	6446	6313	6226	6093	6490	6270	12	1900	100	3940	10	1	12170300	808	92.22	4.79	12	1.17	72.00	1385.00	23200	20230519	-71.38	5810	20231113	14.29	7780	-14.65	20240124	5930	11.97	20240102	23200	-71.38	20230519	5810	14.29	20231113	2.14	N	434480	100	12 억		74962	N	N	0	N	00	N
84	20240215	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	260	2	4.09	719935020	110691	97.39	6390	6650	6250	8260	4460	6360	6504.01	0.62	0	6324	6533	6446	6313	6226	6093	6490	6270	12	1900	100	3940	10	1	12170300	806	91.94	4.78	12	0.91	72.00	1385.00	23200	20230519	-71.47	5810	20231113	13.94	7780	-14.91	20240124	5930	11.64	20240102	23200	-71.47	20230519	5810	13.94	20231113	2.14	N	434480	100	12 억		74962	N	N	0	N	00	N
85	20240215	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	240	2	3.77	555778740	85840	75.53	6390	6630	6250	8260	4460	6360	6474.59	0.62	0	9412	6533	6446	6313	6226	6093	6490	6270	12	1900	100	3940	10	1	12170300	803	91.67	4.77	12	0.71	72.00	1385.00	23200	20230519	-71.55	5810	20231113	13.60	7780	-15.17	20240124	5930	11.30	20240102	23200	-71.55	20230519	5810	13.60	20231113	2.14	N	434480	100	12 억		74962	N	N	0	N	00	N
86	20240215	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	140	2	2.20	383605740	59616	52.45	6390	6520	6250	8260	4460	6360	6434.61	0.62	0	9982	6533	6446	6313	6226	6093	6490	6270	12	1900	100	3940	10	1	12170300	791	90.28	4.69	12	0.49	72.00	1385.00	23200	20230519	-71.98	5810	20231113	11.88	7780	-16.45	20240124	5930	9.61	20240102	23200	-71.98	20230519	5810	11.88	20231113	2.14	N	434480	100	12 억		74962	N	N	0	N	00	N
87	20240215	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	20	2	0.31	35940790	5670	4.99	6390	6390	6250	8260	4460	6360	6338.76	0.62	0	1859	6533	6446	6313	6226	6093	6490	6270	12	1900	100	3940	10	1	12170300	776	88.61	4.61	12	0.05	72.00	1385.00	23200	20230519	-72.50	5810	20231113	9.81	7780	-17.99	20240124	5930	7.59	20240102	23200	-72.50	20230519	5810	9.81	20231113	2.14	N	434480	100	12 억		74962	N	N	0	N	00	N
88	20240214	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-40	5	-0.62	704836540	112488	195.44	6340	6400	6180	8320	4480	6400	6265.58	0.45	0	20496	6593	6496	6403	6306	6213	6545	6355	12	1920	100	3960	10	1	12170300	774	88.33	4.59	12	0.92	72.00	1385.00	23200	20230519	-72.59	5810	20231113	9.47	7780	-18.25	20240124	5930	7.25	20240102	23200	-72.59	20230519	5810	9.47	20231113	2.09	N	434480	100	12 억		54217	N	N	0	N	00	N
89	20240214	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-70	5	-1.09	669209870	106867	185.68	6340	6400	6180	8320	4480	6400	6262.08	0.45	0	20402	6593	6496	6403	6306	6213	6545	6355	12	1920	100	3960	10	1	12170300	770	87.92	4.57	12	0.88	72.00	1385.00	23200	20230519	-72.72	5810	20231113	8.95	7780	-18.64	20240124	5930	6.75	20240102	23200	-72.72	20230519	5810	8.95	20231113	2.09	N	434480	100	12 억		54217	N	N	0	N	00	N
90	20240214	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-60	5	-0.94	618463400	98837	171.73	6340	6400	6180	8320	4480	6400	6257.40	0.45	0	18892	6593	6496	6403	6306	6213	6545	6355	12	1920	100	3960	10	1	12170300	772	88.06	4.58	12	0.81	72.00	1385.00	23200	20230519	-72.67	5810	20231113	9.12	7780	-18.51	20240124	5930	6.91	20240102	23200	-72.67	20230519	5810	9.12	20231113	2.09	N	434480	100	12 억		54217	N	N	0	N	00	N
91	20240214	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-110	5	-1.72	566438890	90587	157.39	6340	6400	6180	8320	4480	6400	6252.98	0.45	0	16874	6593	6496	6403	6306	6213	6545	6355	12	1920	100	3960	10	1	12170300	766	87.36	4.54	12	0.74	72.00	1385.00	23200	20230519	-72.89	5810	20231113	8.26	7780	-19.15	20240124	5930	6.07	20240102	23200	-72.89	20230519	5810	8.26	20231113	2.09	N	434480	100	12 억		54217	N	N	0	N	00	N
92	20240214	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-140	5	-2.19	507879860	81267	141.20	6340	6400	6180	8320	4480	6400	6249.52	0.45	0	18018	6593	6496	6403	6306	6213	6545	6355	12	1920	100	3960	10	1	12170300	762	86.94	4.52	12	0.67	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	7780	-19.54	20240124	5930	5.56	20240102	23200	-73.02	20230519	5810	7.75	20231113	2.09	N	434480	100	12 억		54217	N	N	0	N	00	N
93	20240214	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-120	5	-1.88	328546210	52434	91.10	6340	6400	6200	8320	4480	6400	6265.89	0.45	0	13200	6593	6496	6403	6306	6213	6545	6355	12	1920	100	3960	10	1	12170300	764	87.22	4.53	12	0.43	72.00	1385.00	23200	20230519	-72.93	5810	20231113	8.09	7780	-19.28	20240124	5930	5.90	20240102	23200	-72.93	20230519	5810	8.09	20231113	2.09	N	434480	100	12 억		54217	N	N	0	N	00	N
94	20240214	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	0	3	0.00	41359940	6546	11.37	6340	6400	6290	8320	4480	6400	6318.32	0.45	0	3352	6593	6496	6403	6306	6213	6545	6355	12	1920	100	3960	10	1	12170300	779	88.89	4.62	12	0.05	72.00	1385.00	23200	20230519	-72.41	5810	20231113	10.15	7780	-17.74	20240124	5930	7.93	20240102	23200	-72.41	20230519	5810	10.15	20231113	2.09	N	434480	100	12 억		54217	N	N	0	N	00	N
95	20240213	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	100	2	1.59	365658820	57002	115.25	6310	6500	6310	8190	4410	6300	6414.84	0.39	0	6564	6433	6366	6243	6176	6053	6400	6210	12	1890	100	3900	10	1	12170300	779	88.89	4.62	12	0.47	72.00	1385.00	23200	20230519	-72.41	5810	20231113	10.15	7780	-17.74	20240124	5930	7.93	20240102	23200	-72.41	20230519	5810	10.15	20231113	2.12	N	434480	100	12 억		47652	N	N	0	N	00	N
96	20240213	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	80	2	1.27	356984800	55647	112.51	6310	6500	6310	8190	4410	6300	6415.17	0.39	0	6597	6433	6366	6243	6176	6053	6400	6210	12	1890	100	3900	10	1	12170300	776	88.61	4.61	12	0.46	72.00	1385.00	23200	20230519	-72.50	5810	20231113	9.81	7780	-17.99	20240124	5930	7.59	20240102	23200	-72.50	20230519	5810	9.81	20231113	2.12	N	434480	100	12 억		47652	N	N	0	N	00	N
97	20240213	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	90	2	1.43	312417490	48673	98.41	6310	6500	6310	8190	4410	6300	6418.70	0.39	0	6567	6433	6366	6243	6176	6053	6400	6210	12	1890	100	3900	10	1	12170300	778	88.75	4.61	12	0.40	72.00	1385.00	23200	20230519	-72.46	5810	20231113	9.98	7780	-17.87	20240124	5930	7.76	20240102	23200	-72.46	20230519	5810	9.98	20231113	2.12	N	434480	100	12 억		47652	N	N	0	N	00	N
98	20240213	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	110	2	1.75	277060880	43155	87.25	6310	6500	6310	8190	4410	6300	6420.13	0.39	0	6319	6433	6366	6243	6176	6053	6400	6210	12	1890	100	3900	10	1	12170300	780	89.03	4.63	12	0.35	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	7780	-17.61	20240124	5930	8.09	20240102	23200	-72.37	20230519	5810	10.33	20231113	2.12	N	434480	100	12 억		47652	N	N	0	N	00	N
99	20240213	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	110	2	1.75	234329200	36484	73.77	6310	6500	6310	8190	4410	6300	6422.79	0.39	0	5810	6433	6366	6243	6176	6053	6400	6210	12	1890	100	3900	10	1	12170300	780	89.03	4.63	12	0.30	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	7780	-17.61	20240124	5930	8.09	20240102	23200	-72.37	20230519	5810	10.33	20231113	2.12	N	434480	100	12 억		47652	N	N	0	N	00	N
100	20240213	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	110	2	1.75	208897450	32513	65.74	6310	6500	6310	8190	4410	6300	6425.04	0.39	0	5810	6433	6366	6243	6176	6053	6400	6210	12	1890	100	3900	10	1	12170300	780	89.03	4.63	12	0.27	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	7780	-17.61	20240124	5930	8.09	20240102	23200	-72.37	20230519	5810	10.33	20231113	2.12	N	434480	100	12 억		47652	N	N	0	N	00	N
101	20240213	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	100	2	1.59	193359450	30086	60.83	6310	6500	6310	8190	4410	6300	6426.89	0.39	0	5810	6433	6366	6243	6176	6053	6400	6210	12	1890	100	3900	10	1	12170300	779	88.89	4.62	12	0.25	72.00	1385.00	23200	20230519	-72.41	5810	20231113	10.15	7780	-17.74	20240124	5930	7.93	20240102	23200	-72.41	20230519	5810	10.15	20231113	2.12	N	434480	100	12 억		47652	N	N	0	N	00	N