KissMeData/148780/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	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1659	-11	5	-0.66	1031606143	614157	77.72	1671	1715	1628	2170	1169	1670	1679.73	0.27	0	-17768	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	522	-829.50	4.38	12	1.95	-2.00	379.00	2180	20240124	-23.90	790	20231024	110.00	2180	-23.90	20240124	1255	32.19	20240102	2180	-23.90	20240124	790	110.00	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
3	20240229	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1659	-11	5	-0.66	996491158	593048	75.05	1671	1715	1628	2170	1169	1670	1680.29	0.27	0	-10775	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	522	-829.50	4.38	12	1.89	-2.00	379.00	2180	20240124	-23.90	790	20231024	110.00	2180	-23.90	20240124	1255	32.19	20240102	2180	-23.90	20240124	790	110.00	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
4	20240229	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1669	-1	5	-0.06	879641309	522857	66.17	1671	1715	1628	2170	1169	1670	1682.37	0.27	0	-446	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	525	-834.50	4.40	12	1.66	-2.00	379.00	2180	20240124	-23.44	790	20231024	111.27	2180	-23.44	20240124	1255	32.99	20240102	2180	-23.44	20240124	790	111.27	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
5	20240229	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1684	14	2	0.84	794964109	472259	59.76	1671	1715	1628	2170	1169	1670	1683.32	0.27	0	705	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	530	-842.00	4.44	12	1.50	-2.00	379.00	2180	20240124	-22.75	790	20231024	113.16	2180	-22.75	20240124	1255	34.18	20240102	2180	-22.75	20240124	790	113.16	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
6	20240229	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	20	2	1.20	694184917	412202	52.16	1671	1715	1628	2170	1169	1670	1684.09	0.27	0	13265	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	531	-845.00	4.46	12	1.31	-2.00	379.00	2180	20240124	-22.48	790	20231024	113.92	2180	-22.48	20240124	1255	34.66	20240102	2180	-22.48	20240124	790	113.92	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
7	20240229	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1713	43	2	2.57	610709651	362966	45.93	1671	1715	1628	2170	1169	1670	1682.55	0.27	0	27352	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	539	-856.50	4.52	12	1.15	-2.00	379.00	2180	20240124	-21.42	790	20231024	116.84	2180	-21.42	20240124	1255	36.49	20240102	2180	-21.42	20240124	790	116.84	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
8	20240229	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1680	10	2	0.60	435095111	259446	32.83	1671	1710	1628	2170	1169	1670	1677.02	0.27	0	6715	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	528	-840.00	4.43	12	0.83	-2.00	379.00	2180	20240124	-22.94	790	20231024	112.66	2180	-22.94	20240124	1255	33.86	20240102	2180	-22.94	20240124	790	112.66	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
9	20240229	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	-30	5	-1.80	96936989	59073	7.48	1671	1672	1628	2170	1169	1670	1640.97	0.27	0	-13306	1808	1738	1699	1629	1590	1719	1610	157	500	500	1030	1	1	31445725	516	-820.00	4.33	12	0.19	-2.00	379.00	2180	20240124	-24.77	790	20231024	107.59	2180	-24.77	20240124	1255	30.68	20240102	2180	-24.77	20240124	790	107.59	20231024	0.51	N	148780	500	157 억		84545	N	N	0	N	00	N
10	20240228	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	-89	5	-5.06	1330503192	785011	71.34	1726	1769	1660	2285	1232	1759	1694.86	0.65	0	-119012	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	525	-835.00	4.41	12	2.50	-2.00	379.00	2180	20240124	-23.39	790	20231024	111.39	2180	-23.39	20240124	1255	33.07	20240102	2180	-23.39	20240124	790	111.39	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
11	20240228	150744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	-89	5	-5.06	1254140325	739222	67.18	1726	1769	1666	2285	1232	1759	1696.49	0.65	0	-117172	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	525	-835.00	4.41	12	2.35	-2.00	379.00	2180	20240124	-23.39	790	20231024	111.39	2180	-23.39	20240124	1255	33.07	20240102	2180	-23.39	20240124	790	111.39	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
12	20240228	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1668	-91	5	-5.17	1157837596	681621	61.95	1726	1769	1668	2285	1232	1759	1698.57	0.65	0	-100797	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	525	-834.00	4.40	12	2.17	-2.00	379.00	2180	20240124	-23.49	790	20231024	111.14	2180	-23.49	20240124	1255	32.91	20240102	2180	-23.49	20240124	790	111.14	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
13	20240228	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1675	-84	5	-4.78	1035922964	608848	55.33	1726	1769	1668	2285	1232	1759	1701.36	0.65	0	-99505	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	527	-837.50	4.42	12	1.94	-2.00	379.00	2180	20240124	-23.17	790	20231024	112.03	2180	-23.17	20240124	1255	33.47	20240102	2180	-23.17	20240124	790	112.03	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
14	20240228	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1683	-76	5	-4.32	866743827	507878	46.16	1726	1769	1680	2285	1232	1759	1706.50	0.65	0	-89629	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	529	-841.50	4.44	12	1.62	-2.00	379.00	2180	20240124	-22.80	790	20231024	113.04	2180	-22.80	20240124	1255	34.10	20240102	2180	-22.80	20240124	790	113.04	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
15	20240228	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1693	-66	5	-3.75	739061245	432038	39.26	1726	1769	1684	2285	1232	1759	1710.54	0.65	0	-68075	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	532	-846.50	4.47	12	1.37	-2.00	379.00	2180	20240124	-22.34	790	20231024	114.30	2180	-22.34	20240124	1255	34.90	20240102	2180	-22.34	20240124	790	114.30	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
16	20240228	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1709	-50	5	-2.84	413985107	240594	21.87	1726	1769	1703	2285	1232	1759	1720.53	0.65	0	-20715	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	537	-854.50	4.51	12	0.77	-2.00	379.00	2180	20240124	-21.61	790	20231024	116.33	2180	-21.61	20240124	1255	36.18	20240102	2180	-21.61	20240124	790	116.33	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
17	20240228	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	-19	5	-1.08	87684522	50547	4.59	1726	1769	1715	2285	1232	1759	1734.26	0.65	0	-8510	1871	1814	1722	1665	1573	1769	1620	157	526	500	1090	1	1	31445725	547	-870.00	4.59	12	0.16	-2.00	379.00	2180	20240124	-20.18	790	20231024	120.25	2180	-20.18	20240124	1255	38.65	20240102	2180	-20.18	20240124	790	120.25	20231024	0.49	N	148780	500	157 억		203552	N	N	0	N	00	N
18	20240227	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1759	-41	5	-2.28	1880617972	1097236	33.43	1779	1779	1630	2340	1260	1800	1713.91	0.72	0	-23715	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	553	-879.50	4.64	12	3.49	-2.00	379.00	2180	20240124	-19.31	790	20231024	122.66	2180	-19.31	20240124	1255	40.16	20240102	2180	-19.31	20240124	790	122.66	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
19	20240227	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1732	-68	5	-3.78	1799220593	1050608	32.01	1779	1779	1630	2340	1260	1800	1712.55	0.72	0	-26262	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	545	-866.00	4.57	12	3.34	-2.00	379.00	2180	20240124	-20.55	790	20231024	119.24	2180	-20.55	20240124	1255	38.01	20240102	2180	-20.55	20240124	790	119.24	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
20	20240227	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1758	-42	5	-2.33	1644680514	961659	29.30	1779	1779	1630	2340	1260	1800	1710.25	0.72	0	-31332	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	553	-879.00	4.64	12	3.06	-2.00	379.00	2180	20240124	-19.36	790	20231024	122.53	2180	-19.36	20240124	1255	40.08	20240102	2180	-19.36	20240124	790	122.53	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
21	20240227	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1748	-52	5	-2.89	1479711311	867995	26.45	1779	1779	1630	2340	1260	1800	1704.75	0.72	0	-38036	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	550	-874.00	4.61	12	2.76	-2.00	379.00	2180	20240124	-19.82	790	20231024	121.27	2180	-19.82	20240124	1255	39.28	20240102	2180	-19.82	20240124	790	121.27	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
22	20240227	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1726	-74	5	-4.11	1308525501	769637	23.45	1779	1779	1630	2340	1260	1800	1700.18	0.72	0	-31331	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	543	-863.00	4.55	12	2.45	-2.00	379.00	2180	20240124	-20.83	790	20231024	118.48	2180	-20.83	20240124	1255	37.53	20240102	2180	-20.83	20240124	790	118.48	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
23	20240227	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1715	-85	5	-4.72	1209489402	711538	21.68	1779	1779	1630	2340	1260	1800	1699.82	0.72	0	-27973	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	539	-857.50	4.53	12	2.26	-2.00	379.00	2180	20240124	-21.33	790	20231024	117.09	2180	-21.33	20240124	1255	36.65	20240102	2180	-21.33	20240124	790	117.09	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
24	20240227	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	-114	5	-6.33	1022294116	601804	18.34	1779	1779	1630	2340	1260	1800	1698.72	0.72	0	-20149	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	530	-843.00	4.45	12	1.91	-2.00	379.00	2180	20240124	-22.66	790	20231024	113.42	2180	-22.66	20240124	1255	34.34	20240102	2180	-22.66	20240124	790	113.42	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
25	20240227	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1705	-95	5	-5.28	393853462	229848	7.00	1779	1779	1630	2340	1260	1800	1713.54	0.72	0	-24081	1912	1856	1791	1735	1670	1884	1763	157	540	500	1110	1	1	31445725	536	-852.50	4.50	12	0.73	-2.00	379.00	2180	20240124	-21.79	790	20231024	115.82	2180	-21.79	20240124	1255	35.86	20240102	2180	-21.79	20240124	790	115.82	20231024	0.43	N	148780	500	157 억		226180	N	N	0	N	00	N
26	20240226	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1800	147	2	8.89	5872864618	3268437	341.42	1739	1847	1726	2145	1158	1653	1797.00	0.70	0	5565	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	566	-900.00	4.75	12	10.39	-2.00	379.00	2180	20240124	-17.43	790	20231024	127.85	2180	-17.43	20240124	1255	43.43	20240102	2180	-17.43	20240124	790	127.85	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
27	20240226	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1800	147	2	8.89	5663233224	3151138	329.17	1739	1847	1726	2145	1158	1653	1797.37	0.70	0	15035	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	566	-900.00	4.75	12	10.02	-2.00	379.00	2180	20240124	-17.43	790	20231024	127.85	2180	-17.43	20240124	1255	43.43	20240102	2180	-17.43	20240124	790	127.85	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
28	20240226	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1787	134	2	8.11	5441084170	3027123	316.21	1739	1847	1726	2145	1158	1653	1797.61	0.70	0	17575	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	562	-893.50	4.72	12	9.63	-2.00	379.00	2180	20240124	-18.03	790	20231024	126.20	2180	-18.03	20240124	1255	42.39	20240102	2180	-18.03	20240124	790	126.20	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
29	20240226	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1798	145	2	8.77	5140804988	2860392	298.80	1739	1847	1726	2145	1158	1653	1797.42	0.70	0	43346	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	565	-899.00	4.74	12	9.10	-2.00	379.00	2180	20240124	-17.52	790	20231024	127.59	2180	-17.52	20240124	1255	43.27	20240102	2180	-17.52	20240124	790	127.59	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
30	20240226	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1804	151	2	9.13	4393803302	2450715	256.00	1739	1847	1726	2145	1158	1653	1793.07	0.70	0	49750	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	567	-902.00	4.76	12	7.79	-2.00	379.00	2180	20240124	-17.25	790	20231024	128.35	2180	-17.25	20240124	1255	43.75	20240102	2180	-17.25	20240124	790	128.35	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
31	20240226	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1783	130	2	7.86	4171330533	2327029	243.08	1739	1847	1726	2145	1158	1653	1792.77	0.70	0	40639	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	561	-891.50	4.70	12	7.40	-2.00	379.00	2180	20240124	-18.21	790	20231024	125.70	2180	-18.21	20240124	1255	42.07	20240102	2180	-18.21	20240124	790	125.70	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
32	20240226	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1806	153	2	9.26	3480367211	1943792	203.05	1739	1847	1726	2145	1158	1653	1790.76	0.70	0	51432	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	568	-903.00	4.77	12	6.18	-2.00	379.00	2180	20240124	-17.16	790	20231024	128.61	2180	-17.16	20240124	1255	43.90	20240102	2180	-17.16	20240124	790	128.61	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
33	20240226	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	110	2	6.65	886806150	506293	52.89	1739	1775	1726	2145	1158	1653	1752.27	0.70	0	-14073	1818	1735	1693	1610	1568	1714	1589	157	492	500	1020	1	1	31445725	554	-881.50	4.65	12	1.61	-2.00	379.00	2180	20240124	-19.13	790	20231024	123.16	2180	-19.13	20240124	1255	40.48	20240102	2180	-19.13	20240124	790	123.16	20231024	0.46	N	148780	500	157 억		219241	N	N	0	N	00	N
34	20240223	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1653	-57	5	-3.33	1608161340	947174	51.27	1730	1776	1651	2220	1197	1710	1697.87	0.80	0	-32474	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	520	-826.50	4.36	12	3.01	-2.00	379.00	2180	20240124	-24.17	790	20231024	109.24	2180	-24.17	20240124	1255	31.71	20240102	2180	-24.17	20240124	790	109.24	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
35	20240223	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1668	-42	5	-2.46	1522761202	895654	48.48	1730	1776	1651	2220	1197	1710	1700.17	0.80	0	-30596	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	525	-834.00	4.40	12	2.85	-2.00	379.00	2180	20240124	-23.49	790	20231024	111.14	2180	-23.49	20240124	1255	32.91	20240102	2180	-23.49	20240124	790	111.14	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
36	20240223	140812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1679	-31	5	-1.81	1442916515	848050	45.91	1730	1776	1651	2220	1197	1710	1701.45	0.80	0	-28146	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	528	-839.50	4.43	12	2.70	-2.00	379.00	2180	20240124	-22.98	790	20231024	112.53	2180	-22.98	20240124	1255	33.78	20240102	2180	-22.98	20240124	790	112.53	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
37	20240223	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1661	-49	5	-2.87	1332433930	781588	42.31	1730	1776	1656	2220	1197	1710	1704.78	0.80	0	-28583	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	522	-830.50	4.38	12	2.49	-2.00	379.00	2180	20240124	-23.81	790	20231024	110.25	2180	-23.81	20240124	1255	32.35	20240102	2180	-23.81	20240124	790	110.25	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
38	20240223	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1684	-26	5	-1.52	1173843602	686343	37.15	1730	1776	1660	2220	1197	1710	1710.29	0.80	0	-41380	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	530	-842.00	4.44	12	2.18	-2.00	379.00	2180	20240124	-22.75	790	20231024	113.16	2180	-22.75	20240124	1255	34.18	20240102	2180	-22.75	20240124	790	113.16	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
39	20240223	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	-40	5	-2.34	1024036863	596560	32.29	1730	1776	1668	2220	1197	1710	1716.57	0.80	0	-57309	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	525	-835.00	4.41	12	1.90	-2.00	379.00	2180	20240124	-23.39	790	20231024	111.39	2180	-23.39	20240124	1255	33.07	20240102	2180	-23.39	20240124	790	111.39	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
40	20240223	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1702	-8	5	-0.47	773704848	448459	24.28	1730	1776	1685	2220	1197	1710	1725.25	0.80	0	-23213	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	535	-851.00	4.49	12	1.43	-2.00	379.00	2180	20240124	-21.93	790	20231024	115.44	2180	-21.93	20240124	1255	35.62	20240102	2180	-21.93	20240124	790	115.44	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
41	20240223	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1701	-9	5	-0.53	379422174	217580	11.78	1730	1776	1686	2220	1197	1710	1743.83	0.80	0	-20200	1868	1789	1733	1654	1598	1761	1626	157	510	500	1060	1	1	31445725	535	-850.50	4.49	12	0.69	-2.00	379.00	2180	20240124	-21.97	790	20231024	115.32	2180	-21.97	20240124	1255	35.54	20240102	2180	-21.97	20240124	790	115.32	20231024	0.72	N	148780	500	157 억		252042	N	N	0	N	00	N
42	20240222	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1710	-60	5	-3.39	3173005250	1838175	48.35	1770	1812	1677	2300	1239	1770	1726.08	0.28	0	155752	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	538	-855.00	4.51	12	5.85	-2.00	379.00	2180	20240124	-21.56	790	20231024	116.46	2180	-21.56	20240124	1255	36.25	20240102	2180	-21.56	20240124	790	116.46	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
43	20240222	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1715	-55	5	-3.11	3083808208	1786248	46.99	1770	1812	1677	2300	1239	1770	1726.32	0.28	0	172917	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	539	-857.50	4.53	12	5.68	-2.00	379.00	2180	20240124	-21.33	790	20231024	117.09	2180	-21.33	20240124	1255	36.65	20240102	2180	-21.33	20240124	790	117.09	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
44	20240222	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	-80	5	-4.52	2595208065	1498937	39.43	1770	1812	1679	2300	1239	1770	1731.27	0.28	0	136420	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	531	-845.00	4.46	12	4.77	-2.00	379.00	2180	20240124	-22.48	790	20231024	113.92	2180	-22.48	20240124	1255	34.66	20240102	2180	-22.48	20240124	790	113.92	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
45	20240222	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1693	-77	5	-4.35	2071719907	1189041	31.28	1770	1812	1693	2300	1239	1770	1742.26	0.28	0	50299	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	532	-846.50	4.47	12	3.78	-2.00	379.00	2180	20240124	-22.34	790	20231024	114.30	2180	-22.34	20240124	1255	34.90	20240102	2180	-22.34	20240124	790	114.30	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
46	20240222	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1726	-44	5	-2.49	1669608450	953970	25.09	1770	1812	1719	2300	1239	1770	1750.09	0.28	0	77336	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	543	-863.00	4.55	12	3.03	-2.00	379.00	2180	20240124	-20.83	790	20231024	118.48	2180	-20.83	20240124	1255	37.53	20240102	2180	-20.83	20240124	790	118.48	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
47	20240222	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1726	-44	5	-2.49	1489322789	849848	22.36	1770	1812	1719	2300	1239	1770	1752.38	0.28	0	101152	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	543	-863.00	4.55	12	2.70	-2.00	379.00	2180	20240124	-20.83	790	20231024	118.48	2180	-20.83	20240124	1255	37.53	20240102	2180	-20.83	20240124	790	118.48	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
48	20240222	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1744	-26	5	-1.47	1077889067	612127	16.10	1770	1812	1723	2300	1239	1770	1760.83	0.28	0	44179	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	548	-872.00	4.60	12	1.95	-2.00	379.00	2180	20240124	-20.00	790	20231024	120.76	2180	-20.00	20240124	1255	38.96	20240102	2180	-20.00	20240124	790	120.76	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
49	20240222	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1789	19	2	1.07	292638693	163697	4.31	1770	1812	1770	2300	1239	1770	1788.10	0.28	0	-6778	2048	1908	1839	1699	1630	1874	1665	157	530	500	1090	1	1	31445725	563	-894.50	4.72	12	0.52	-2.00	379.00	2180	20240124	-17.94	790	20231024	126.46	2180	-17.94	20240124	1255	42.55	20240102	2180	-17.94	20240124	790	126.46	20231024	0.55	N	148780	500	157 억		88575	N	N	0	N	00	N
50	20240221	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1770	-212	5	-10.70	6870472048	3767593	92.77	1979	1979	1770	2575	1388	1982	1823.60	2.13	0	-679332	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	557	-885.00	4.67	12	11.98	-2.00	379.00	2180	20240124	-18.81	790	20231024	124.05	2180	-18.81	20240124	1255	41.04	20240102	2180	-18.81	20240124	790	124.05	20231024	0.80	N	148780	500	157 억		669588	N	N	0	N	00	N
51	20240221	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1794	-188	5	-9.49	6408844569	3508478	86.39	1979	1979	1782	2575	1388	1982	1826.59	2.13	0	-664482	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	564	-897.00	4.73	12	11.16	-2.00	379.00	2180	20240124	-17.71	790	20231024	127.09	2180	-17.71	20240124	1255	42.95	20240102	2180	-17.71	20240124	790	127.09	20231024	0.80	N	148780	500	157 억		669588	N	N	0	N	00	N
52	20240221	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1813	-169	5	-8.53	5941630559	3249934	80.03	1979	1979	1782	2575	1388	1982	1828.14	2.13	0	-657171	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	570	-906.50	4.78	12	10.34	-2.00	379.00	2180	20240124	-16.83	790	20231024	129.49	2180	-16.83	20240124	1255	44.46	20240102	2180	-16.83	20240124	790	129.49	20231024	0.80	N	148780	500	157 억		669588	N	N	0	N	00	N
53	20240221	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1813	-169	5	-8.53	5618576671	3071129	75.62	1979	1979	1782	2575	1388	1982	1829.38	2.13	0	-644859	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	570	-906.50	4.78	12	9.77	-2.00	379.00	2180	20240124	-16.83	790	20231024	129.49	2180	-16.83	20240124	1255	44.46	20240102	2180	-16.83	20240124	790	129.49	20231024	0.80	N	148780	500	157 억		669588	N	N	0	N	00	N
54	20240221	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1835	-147	5	-7.42	5150712431	2814416	69.30	1979	1979	1782	2575	1388	1982	1830.01	2.13	0	-628985	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	577	-917.50	4.84	12	8.95	-2.00	379.00	2180	20240124	-15.83	790	20231024	132.28	2180	-15.83	20240124	1255	46.22	20240102	2180	-15.83	20240124	790	132.28	20231024	0.80	N	148780	500	157 억		669588	N	N	0	N	00	N
55	20240221	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-162	5	-8.17	4740410307	2589395	63.76	1979	1979	1782	2575	1388	1982	1830.59	2.13	0	-587667	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	572	-910.00	4.80	12	8.23	-2.00	379.00	2180	20240124	-16.51	790	20231024	130.38	2180	-16.51	20240124	1255	45.02	20240102	2180	-16.51	20240124	790	130.38	20231024	0.80	N	148780	500	157 억		669588	N	N	0	N	00	N
56	20240221	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1796	-186	5	-9.38	3763144349	2048076	50.43	1979	1979	1782	2575	1388	1982	1837.26	2.13	0	-483838	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	565	-898.00	4.74	12	6.51	-2.00	379.00	2180	20240124	-17.61	790	20231024	127.34	2180	-17.61	20240124	1255	43.11	20240102	2180	-17.61	20240124	790	127.34	20231024	0.80	N	148780	500	157 억		669588	N	N	0	N	00	N
57	20240221	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1782	-200	5	-10.09	1721267670	917177	22.58	1979	1979	1782	2575	1388	1982	1876.47	2.13	0	-101224	2122	2051	1925	1854	1728	2087	1890	157	593	500	1220	1	1	31445725	560	-891.00	4.70	12	2.92	-2.00	379.00	2180	20240124	-18.26	790	20231024	125.57	2180	-18.26	20240124	1255	41.99	20240102	2180	-18.26	20240124	790	125.57	20231024	0.80	N	148780	500	157 억		669588	Y	N	0	N	00	N
58	20240220	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1982	152	2	8.31	7839566392	4041396	67.95	1820	1996	1799	2375	1281	1830	1939.69	2.06	0	63860	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	623	-991.00	5.23	12	12.85	-2.00	379.00	2180	20240124	-9.08	790	20231024	150.89	2180	-9.08	20240124	1255	57.93	20240102	2180	-9.08	20240124	790	150.89	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
59	20240220	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1985	155	2	8.47	7517646350	3878901	65.22	1820	1996	1799	2375	1281	1830	1938.09	2.06	0	50949	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	624	-992.50	5.24	12	12.34	-2.00	379.00	2180	20240124	-8.94	790	20231024	151.27	2180	-8.94	20240124	1255	58.17	20240102	2180	-8.94	20240124	790	151.27	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
60	20240220	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1947	117	2	6.39	6740342476	3481559	58.54	1820	1996	1799	2375	1281	1830	1936.01	2.06	0	22296	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	612	-973.50	5.14	12	11.07	-2.00	379.00	2180	20240124	-10.69	790	20231024	146.46	2180	-10.69	20240124	1255	55.14	20240102	2180	-10.69	20240124	790	146.46	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
61	20240220	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1938	108	2	5.90	6478767283	3347109	56.28	1820	1996	1799	2375	1281	1830	1935.63	2.06	0	19493	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	609	-969.00	5.11	12	10.64	-2.00	379.00	2180	20240124	-11.10	790	20231024	145.32	2180	-11.10	20240124	1255	54.42	20240102	2180	-11.10	20240124	790	145.32	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
62	20240220	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1962	132	2	7.21	5843449832	3024165	50.85	1820	1996	1799	2375	1281	1830	1932.25	2.06	0	53788	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	617	-981.00	5.18	12	9.62	-2.00	379.00	2180	20240124	-10.00	790	20231024	148.35	2180	-10.00	20240124	1255	56.33	20240102	2180	-10.00	20240124	790	148.35	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
63	20240220	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1940	110	2	6.01	5378228435	2786199	46.85	1820	1996	1799	2375	1281	1830	1930.31	2.06	0	25944	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	610	-970.00	5.12	12	8.86	-2.00	379.00	2180	20240124	-11.01	790	20231024	145.57	2180	-11.01	20240124	1255	54.58	20240102	2180	-11.01	20240124	790	145.57	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
64	20240220	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1952	122	2	6.67	4667887354	2419227	40.68	1820	1996	1799	2375	1281	1830	1929.50	2.06	0	-22972	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	614	-976.00	5.15	12	7.69	-2.00	379.00	2180	20240124	-10.46	790	20231024	147.09	2180	-10.46	20240124	1255	55.54	20240102	2180	-10.46	20240124	790	147.09	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
65	20240220	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1893	63	2	3.44	1143015147	605081	10.17	1820	1928	1799	2375	1281	1830	1889.03	2.06	0	-35152	2085	1957	1772	1644	1459	2021	1708	157	545	500	1130	1	1	31445725	595	-946.50	4.99	12	1.92	-2.00	379.00	2180	20240124	-13.17	790	20231024	139.62	2180	-13.17	20240124	1255	50.84	20240102	2180	-13.17	20240124	790	139.62	20231024	0.68	N	148780	500	157 억		646362	N	N	0	N	00	N
66	20240219	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1830	200	2	12.27	10407492630	5908665	546.87	1632	1900	1587	2115	1141	1630	1761.43	1.08	0	381403	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	575	-915.00	4.83	12	18.79	-2.00	379.00	2180	20240124	-16.06	790	20231024	131.65	2180	-16.06	20240124	1255	45.82	20240102	2180	-16.06	20240124	790	131.65	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
67	20240219	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1799	169	2	10.37	9839248247	5596019	517.94	1632	1900	1587	2115	1141	1630	1758.31	1.08	0	297855	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	566	-899.50	4.75	12	17.80	-2.00	379.00	2180	20240124	-17.48	790	20231024	127.72	2180	-17.48	20240124	1255	43.35	20240102	2180	-17.48	20240124	790	127.72	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
68	20240219	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1764	134	2	8.22	8995141195	5120965	473.97	1632	1900	1587	2115	1141	1630	1756.58	1.08	0	179872	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	555	-882.00	4.65	12	16.29	-2.00	379.00	2180	20240124	-19.08	790	20231024	123.29	2180	-19.08	20240124	1255	40.56	20240102	2180	-19.08	20240124	790	123.29	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
69	20240219	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1727	97	2	5.95	7720484551	4388454	406.17	1632	1900	1587	2115	1141	1630	1759.33	1.08	0	-5921	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	543	-863.50	4.56	12	13.96	-2.00	379.00	2180	20240124	-20.78	790	20231024	118.61	2180	-20.78	20240124	1255	37.61	20240102	2180	-20.78	20240124	790	118.61	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
70	20240219	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1737	107	2	6.56	3070269924	1807903	167.33	1632	1781	1587	2115	1141	1630	1698.33	1.08	0	174557	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	546	-868.50	4.58	12	5.75	-2.00	379.00	2180	20240124	-20.32	790	20231024	119.87	2180	-20.32	20240124	1255	38.41	20240102	2180	-20.32	20240124	790	119.87	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
71	20240219	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	125	2	7.67	2673688989	1579138	146.16	1632	1781	1587	2115	1141	1630	1693.22	1.08	0	153754	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	552	-877.50	4.63	12	5.02	-2.00	379.00	2180	20240124	-19.50	790	20231024	122.15	2180	-19.50	20240124	1255	39.84	20240102	2180	-19.50	20240124	790	122.15	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
72	20240219	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1668	38	2	2.33	1107892875	676598	62.62	1632	1683	1587	2115	1141	1630	1637.47	1.08	0	47625	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	525	-834.00	4.40	12	2.15	-2.00	379.00	2180	20240124	-23.49	790	20231024	111.14	2180	-23.49	20240124	1255	32.91	20240102	2180	-23.49	20240124	790	111.14	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
73	20240219	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	-12	5	-0.74	249808426	154572	14.31	1632	1632	1587	2115	1141	1630	1615.94	1.08	0	8419	1707	1668	1591	1552	1475	1688	1572	157	485	500	1010	1	1	31445725	509	-809.00	4.27	12	0.49	-2.00	379.00	2180	20240124	-25.78	790	20231024	104.81	2180	-25.78	20240124	1255	28.92	20240102	2180	-25.78	20240124	790	104.81	20231024	0.31	N	148780	500	157 억		338646	N	N	0	N	00	N
74	20240216	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	100	2	6.54	1671915448	1064171	114.29	1531	1630	1514	1989	1071	1530	1570.91	0.65	0	126488	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	513	-815.00	4.30	12	3.38	-2.00	379.00	2180	20240124	-25.23	790	20231024	106.33	2180	-25.23	20240124	1255	29.88	20240102	2180	-25.23	20240124	790	106.33	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
75	20240216	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	71	2	4.64	1464087844	935888	100.51	1531	1606	1514	1989	1071	1530	1564.38	0.65	0	119659	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	503	-800.50	4.22	12	2.98	-2.00	379.00	2180	20240124	-26.56	790	20231024	102.66	2180	-26.56	20240124	1255	27.57	20240102	2180	-26.56	20240124	790	102.66	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
76	20240216	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1582	52	2	3.40	1144162001	735214	78.96	1531	1586	1514	1989	1071	1530	1556.23	0.65	0	117183	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	497	-791.00	4.17	12	2.34	-2.00	379.00	2180	20240124	-27.43	790	20231024	100.25	2180	-27.43	20240124	1255	26.06	20240102	2180	-27.43	20240124	790	100.25	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
77	20240216	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1567	37	2	2.42	829377206	535612	57.52	1531	1571	1514	1989	1071	1530	1548.47	0.65	0	68639	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	493	-783.50	4.13	12	1.70	-2.00	379.00	2180	20240124	-28.12	790	20231024	98.35	2180	-28.12	20240124	1255	24.86	20240102	2180	-28.12	20240124	790	98.35	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
78	20240216	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	10	2	0.65	671000816	433085	46.51	1531	1571	1514	1989	1071	1530	1549.35	0.65	0	43517	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	484	-770.00	4.06	12	1.38	-2.00	379.00	2180	20240124	-29.36	790	20231024	94.94	2180	-29.36	20240124	1255	22.71	20240102	2180	-29.36	20240124	790	94.94	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
79	20240216	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1565	35	2	2.29	561755784	362423	38.92	1531	1571	1514	1989	1071	1530	1550.00	0.65	0	47834	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	492	-782.50	4.13	12	1.15	-2.00	379.00	2180	20240124	-28.21	790	20231024	98.10	2180	-28.21	20240124	1255	24.70	20240102	2180	-28.21	20240124	790	98.10	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
80	20240216	100745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	29	2	1.90	460254367	297241	31.92	1531	1571	1514	1989	1071	1530	1548.42	0.65	0	46755	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	490	-779.50	4.11	12	0.95	-2.00	379.00	2180	20240124	-28.49	790	20231024	97.34	2180	-28.49	20240124	1255	24.22	20240102	2180	-28.49	20240124	790	97.34	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
81	20240216	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	24	2	1.57	122470069	79357	8.52	1531	1565	1514	1989	1071	1530	1543.28	0.65	0	7274	1611	1570	1541	1500	1471	1556	1486	157	459	500	940	1	1	31445725	489	-777.00	4.10	12	0.25	-2.00	379.00	2180	20240124	-28.72	790	20231024	96.71	2180	-28.72	20240124	1255	23.82	20240102	2180	-28.72	20240124	790	96.71	20231024	0.05	N	148780	500	157 억		204845	N	N	0	N	00	N
82	20240215	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1530	-52	5	-3.29	1411226120	919556	101.42	1582	1582	1512	2055	1108	1582	1534.67	1.33	0	-212515	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	481	-765.00	4.04	12	2.92	-2.00	379.00	2180	20240124	-29.82	790	20231024	93.67	2180	-29.82	20240124	1255	21.91	20240102	2180	-29.82	20240124	790	93.67	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
83	20240215	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	-42	5	-2.65	1375577394	896304	98.85	1582	1582	1512	2055	1108	1582	1534.69	1.33	0	-202814	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	484	-770.00	4.06	12	2.85	-2.00	379.00	2180	20240124	-29.36	790	20231024	94.94	2180	-29.36	20240124	1255	22.71	20240102	2180	-29.36	20240124	790	94.94	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
84	20240215	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-62	5	-3.92	1275420907	830798	91.63	1582	1582	1512	2055	1108	1582	1535.14	1.33	0	-182102	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	478	-760.00	4.01	12	2.64	-2.00	379.00	2180	20240124	-30.28	790	20231024	92.41	2180	-30.28	20240124	1255	21.12	20240102	2180	-30.28	20240124	790	92.41	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
85	20240215	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-65	5	-4.11	1194532470	777537	85.75	1582	1582	1512	2055	1108	1582	1536.27	1.33	0	-166745	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	477	-758.50	4.00	12	2.47	-2.00	379.00	2180	20240124	-30.41	790	20231024	92.03	2180	-30.41	20240124	1255	20.88	20240102	2180	-30.41	20240124	790	92.03	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
86	20240215	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1528	-54	5	-3.41	1021617010	663737	73.20	1582	1582	1515	2055	1108	1582	1539.15	1.33	0	-130195	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	480	-764.00	4.03	12	2.11	-2.00	379.00	2180	20240124	-29.91	790	20231024	93.42	2180	-29.91	20240124	1255	21.75	20240102	2180	-29.91	20240124	790	93.42	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
87	20240215	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1535	-47	5	-2.97	946506889	614659	67.79	1582	1582	1515	2055	1108	1582	1539.85	1.33	0	-119073	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	483	-767.50	4.05	12	1.95	-2.00	379.00	2180	20240124	-29.59	790	20231024	94.30	2180	-29.59	20240124	1255	22.31	20240102	2180	-29.59	20240124	790	94.30	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
88	20240215	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1540	-42	5	-2.65	756585786	490122	54.05	1582	1582	1525	2055	1108	1582	1543.62	1.33	0	-72269	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	484	-770.00	4.06	12	1.56	-2.00	379.00	2180	20240124	-29.36	790	20231024	94.94	2180	-29.36	20240124	1255	22.71	20240102	2180	-29.36	20240124	790	94.94	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
89	20240215	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-32	5	-2.02	213562021	137167	15.13	1582	1582	1540	2055	1108	1582	1556.83	1.33	0	-13486	1670	1626	1538	1494	1406	1648	1516	157	473	500	980	1	1	31445725	487	-775.00	4.09	12	0.44	-2.00	379.00	2180	20240124	-28.90	790	20231024	96.20	2180	-28.90	20240124	1255	23.51	20240102	2180	-28.90	20240124	790	96.20	20231024	0.20	N	148780	500	157 억		418772	N	N	0	N	00	N
90	20240214	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1582	62	2	4.08	1364409085	894038	83.95	1491	1582	1450	1976	1064	1520	1526.11	1.23	0	31653	1587	1553	1494	1460	1401	1570	1477	157	456	500	940	1	1	31445725	497	-791.00	4.17	12	2.84	-2.00	379.00	2180	20240124	-27.43	790	20231024	100.25	2180	-27.43	20240124	1255	26.06	20240102	2180	-27.43	20240124	790	100.25	20231024	0.19	N	148780	500	157 억		386758	N	N	0	N	00	N
91	20240214	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	55	2	3.62	1258437644	826804	77.64	1491	1579	1450	1976	1064	1520	1522.05	1.23	0	36855	1587	1553	1494	1460	1401	1570	1477	157	456	500	940	1	1	31445725	495	-787.50	4.16	12	2.63	-2.00	379.00	2180	20240124	-27.75	790	20231024	99.37	2180	-27.75	20240124	1255	25.50	20240102	2180	-27.75	20240124	790	99.37	20231024	0.19	N	148780	500	157 억		386758	N	N	0	N	00	N
92	20240214	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	39	2	2.57	1054656226	696564	65.41	1491	1565	1450	1976	1064	1520	1514.08	1.23	0	37253	1587	1553	1494	1460	1401	1570	1477	157	456	500	940	1	1	31445725	490	-779.50	4.11	12	2.22	-2.00	379.00	2180	20240124	-28.49	790	20231024	97.34	2180	-28.49	20240124	1255	24.22	20240102	2180	-28.49	20240124	790	97.34	20231024	0.19	N	148780	500	157 억		386758	N	N	0	N	00	N
93	20240214	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	17	2	1.12	854416465	567230	53.26	1491	1547	1450	1976	1064	1520	1506.29	1.23	0	20630	1587	1553	1494	1460	1401	1570	1477	157	456	500	940	1	1	31445725	483	-768.50	4.06	12	1.80	-2.00	379.00	2180	20240124	-29.50	790	20231024	94.56	2180	-29.50	20240124	1255	22.47	20240102	2180	-29.50	20240124	790	94.56	20231024	0.19	N	148780	500	157 억		386758	N	N	0	N	00	N
94	20240214	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1533	13	2	0.86	685424249	457261	42.94	1491	1534	1450	1976	1064	1520	1498.97	1.23	0	19567	1587	1553	1494	1460	1401	1570	1477	157	456	500	940	1	1	31445725	482	-766.50	4.04	12	1.45	-2.00	379.00	2180	20240124	-29.68	790	20231024	94.05	2180	-29.68	20240124	1255	22.15	20240102	2180	-29.68	20240124	790	94.05	20231024	0.19	N	148780	500	157 억		386758	N	N	0	N	00	N
95	20240214	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1525	5	2	0.33	584721709	391281	36.74	1491	1533	1450	1976	1064	1520	1494.37	1.23	0	12215	1587	1553	1494	1460	1401	1570	1477	157	456	500	940	1	1	31445725	480	-762.50	4.02	12	1.24	-2.00	379.00	2180	20240124	-30.05	790	20231024	93.04	2180	-30.05	20240124	1255	21.51	20240102	2180	-30.05	20240124	790	93.04	20231024	0.19	N	148780	500	157 억		386758	N	N	0	N	00	N
96	20240214	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	-40	5	-2.63	132011643	89652	8.42	1491	1498	1450	1976	1064	1520	1472.41	1.23	0	12175	1587	1553	1494	1460	1401	1570	1477	157	456	500	940	1	1	31445725	465	-740.00	3.91	12	0.29	-2.00	379.00	2180	20240124	-32.11	790	20231024	87.34	2180	-32.11	20240124	1255	17.93	20240102	2180	-32.11	20240124	790	87.34	20231024	0.19	N	148780	500	157 억		386758	N	N	0	N	00	N
97	20240213	160720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	75	2	5.19	1583386937	1055481	140.85	1445	1528	1435	1878	1012	1445	1500.16	0.60	0	203078	1535	1489	1450	1404	1365	1513	1428	157	433	500	890	1	1	31445725	478	-760.00	4.01	12	3.36	-2.00	379.00	2180	20240124	-30.28	790	20231024	92.41	2180	-30.28	20240124	1255	21.12	20240102	2180	-30.28	20240124	790	92.41	20231024	0.23	N	148780	500	157 억		188775	N	N	0	N	00	N
98	20240213	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	75	2	5.19	1478225726	986249	131.61	1445	1528	1435	1878	1012	1445	1498.86	0.60	0	231889	1535	1489	1450	1404	1365	1513	1428	157	433	500	890	1	1	31445725	478	-760.00	4.01	12	3.14	-2.00	379.00	2180	20240124	-30.28	790	20231024	92.41	2180	-30.28	20240124	1255	21.12	20240102	2180	-30.28	20240124	790	92.41	20231024	0.23	N	148780	500	157 억		188775	N	N	0	N	00	N
99	20240213	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1521	76	2	5.26	1326200457	886272	118.27	1445	1527	1435	1878	1012	1445	1496.41	0.60	0	225272	1535	1489	1450	1404	1365	1513	1428	157	433	500	890	1	1	31445725	478	-760.50	4.01	12	2.82	-2.00	379.00	2180	20240124	-30.23	790	20231024	92.53	2180	-30.23	20240124	1255	21.20	20240102	2180	-30.23	20240124	790	92.53	20231024	0.23	N	148780	500	157 억		188775	N	N	0	N	00	N
100	20240213	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	61	2	4.22	1086575890	728167	97.17	1445	1525	1435	1878	1012	1445	1492.24	0.60	0	189239	1535	1489	1450	1404	1365	1513	1428	157	433	500	890	1	1	31445725	474	-753.00	3.97	12	2.32	-2.00	379.00	2180	20240124	-30.92	790	20231024	90.63	2180	-30.92	20240124	1255	20.00	20240102	2180	-30.92	20240124	790	90.63	20231024	0.23	N	148780	500	157 억		188775	N	N	0	N	00	N
101	20240213	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1504	59	2	4.08	916619056	615542	82.14	1445	1525	1435	1878	1012	1445	1489.16	0.60	0	217499	1535	1489	1450	1404	1365	1513	1428	157	433	500	890	1	1	31445725	473	-752.00	3.97	12	1.96	-2.00	379.00	2180	20240124	-31.01	790	20231024	90.38	2180	-31.01	20240124	1255	19.84	20240102	2180	-31.01	20240124	790	90.38	20231024	0.23	N	148780	500	157 억		188775	N	N	0	N	00	N
102	20240213	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1492	47	2	3.25	647298614	436085	58.20	1445	1509	1435	1878	1012	1445	1484.39	0.60	0	134960	1535	1489	1450	1404	1365	1513	1428	157	433	500	890	1	1	31445725	469	-746.00	3.94	12	1.39	-2.00	379.00	2180	20240124	-31.56	790	20231024	88.86	2180	-31.56	20240124	1255	18.88	20240102	2180	-31.56	20240124	790	88.86	20231024	0.23	N	148780	500	157 억		188775	N	N	0	N	00	N
103	20240213	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	55	2	3.81	486360731	328429	43.83	1445	1504	1435	1878	1012	1445	1480.92	0.60	0	112275	1535	1489	1450	1404	1365	1513	1428	157	433	500	890	1	1	31445725	472	-750.00	3.96	12	1.04	-2.00	379.00	2180	20240124	-31.19	790	20231024	89.87	2180	-31.19	20240124	1255	19.52	20240102	2180	-31.19	20240124	790	89.87	20231024	0.23	N	148780	500	157 억		188775	N	N	0	N	00	N