KissMeData/333050/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	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1306	-4	5	-0.31	34656440	26604	34.74	1310	1319	1297	1703	917	1310	1302.68	0.90	0	-3645	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	308	-17.18	1.56	12	0.11	-76.00	837.00	1982	20230223	-34.11	1201	20231024	8.74	1690	-22.72	20240124	1280	2.03	20240227	1963	-33.47	20230605	1201	8.74	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
3	20240229	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1302	-8	5	-0.61	29408225	22567	29.47	1310	1319	1297	1703	917	1310	1303.15	0.90	0	-3633	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	307	-17.13	1.56	12	0.10	-76.00	837.00	1982	20230223	-34.31	1201	20231024	8.41	1690	-22.96	20240124	1280	1.72	20240227	1963	-33.67	20230605	1201	8.41	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
4	20240229	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1299	-11	5	-0.84	24659766	18921	24.71	1310	1319	1297	1703	917	1310	1303.30	0.90	0	-2353	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	306	-17.09	1.55	12	0.08	-76.00	837.00	1982	20230223	-34.46	1201	20231024	8.16	1690	-23.14	20240124	1280	1.48	20240227	1963	-33.83	20230605	1201	8.16	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
5	20240229	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1304	-6	5	-0.46	23852750	18300	23.89	1310	1319	1297	1703	917	1310	1303.43	0.90	0	-2199	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	307	-17.16	1.56	12	0.08	-76.00	837.00	1982	20230223	-34.21	1201	20231024	8.58	1690	-22.84	20240124	1280	1.88	20240227	1963	-33.57	20230605	1201	8.58	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
6	20240229	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1303	-7	5	-0.53	19641315	15064	19.67	1310	1319	1297	1703	917	1310	1303.86	0.90	0	-3157	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	307	-17.14	1.56	12	0.06	-76.00	837.00	1982	20230223	-34.26	1201	20231024	8.49	1690	-22.90	20240124	1280	1.80	20240227	1963	-33.62	20230605	1201	8.49	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
7	20240229	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1302	-8	5	-0.61	17088038	13103	17.11	1310	1319	1297	1703	917	1310	1304.13	0.90	0	-3731	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	307	-17.13	1.56	12	0.06	-76.00	837.00	1982	20230223	-34.31	1201	20231024	8.41	1690	-22.96	20240124	1280	1.72	20240227	1963	-33.67	20230605	1201	8.41	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
8	20240229	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1303	-7	5	-0.53	11869440	9097	11.88	1310	1319	1297	1703	917	1310	1304.76	0.90	0	-3379	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	307	-17.14	1.56	12	0.04	-76.00	837.00	1982	20230223	-34.26	1201	20231024	8.49	1690	-22.90	20240124	1280	1.80	20240227	1963	-33.62	20230605	1201	8.49	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
9	20240229	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-10	5	-0.76	5939010	4530	5.91	1310	1319	1300	1703	917	1310	1311.04	0.90	0	-2732	1354	1331	1307	1284	1260	1343	1296	24	393	100	810	1	1	23551534	306	-17.11	1.55	12	0.02	-76.00	837.00	1982	20230223	-34.41	1201	20231024	8.24	1690	-23.08	20240124	1280	1.56	20240227	1963	-33.77	20230605	1201	8.24	20231024	1.23	N	333050	100	23 억		212234	N	N	0	N	00	N
10	20240228	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1310	17	2	1.31	99814187	76587	48.78	1293	1330	1283	1680	906	1293	1303.28	0.89	0	3400	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	309	-17.24	1.57	12	0.33	-76.00	837.00	1982	20230223	-33.91	1201	20231024	9.08	1690	-22.49	20240124	1280	2.34	20240227	1963	-33.27	20230605	1201	9.08	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
11	20240228	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1309	16	2	1.24	98735548	75761	48.26	1293	1330	1283	1680	906	1293	1303.26	0.89	0	3549	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	308	-17.22	1.56	12	0.32	-76.00	837.00	1982	20230223	-33.96	1201	20231024	8.99	1690	-22.54	20240124	1280	2.27	20240227	1963	-33.32	20230605	1201	8.99	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
12	20240228	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1308	15	2	1.16	95459444	73243	46.65	1293	1330	1283	1680	906	1293	1303.33	0.89	0	3556	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	308	-17.21	1.56	12	0.31	-76.00	837.00	1982	20230223	-34.01	1201	20231024	8.91	1690	-22.60	20240124	1280	2.19	20240227	1963	-33.37	20230605	1201	8.91	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
13	20240228	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1310	17	2	1.31	89657158	68784	43.81	1293	1330	1283	1680	906	1293	1303.47	0.89	0	3968	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	309	-17.24	1.57	12	0.29	-76.00	837.00	1982	20230223	-33.91	1201	20231024	9.08	1690	-22.49	20240124	1280	2.34	20240227	1963	-33.27	20230605	1201	9.08	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
14	20240228	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1301	8	2	0.62	56793800	43512	27.72	1293	1330	1283	1680	906	1293	1305.26	0.89	0	1260	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	306	-17.12	1.55	12	0.18	-76.00	837.00	1982	20230223	-34.36	1201	20231024	8.33	1690	-23.02	20240124	1280	1.64	20240227	1963	-33.72	20230605	1201	8.33	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
15	20240228	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1308	15	2	1.16	49369679	37785	24.07	1293	1330	1283	1680	906	1293	1306.61	0.89	0	738	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	308	-17.21	1.56	12	0.16	-76.00	837.00	1982	20230223	-34.01	1201	20231024	8.91	1690	-22.60	20240124	1280	2.19	20240227	1963	-33.37	20230605	1201	8.91	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
16	20240228	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1329	36	2	2.78	41178720	31534	20.09	1293	1329	1283	1680	906	1293	1305.87	0.89	0	53	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	313	-17.49	1.59	12	0.13	-76.00	837.00	1982	20230223	-32.95	1201	20231024	10.66	1690	-21.36	20240124	1280	3.83	20240227	1963	-32.30	20230605	1201	10.66	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
17	20240228	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1299	6	2	0.46	6319306	4888	3.11	1293	1299	1287	1680	906	1293	1292.82	0.89	0	205	1356	1324	1302	1270	1248	1313	1259	24	387	100	800	1	1	23551534	306	-17.09	1.55	12	0.02	-76.00	837.00	1982	20230223	-34.46	1201	20231024	8.16	1690	-23.14	20240124	1280	1.48	20240227	1963	-33.83	20230605	1201	8.16	20231024	1.23	N	333050	100	23 억		208815	N	N	0	N	00	N
18	20240227	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1293	-31	5	-2.34	203685529	156996	247.94	1324	1334	1280	1721	927	1324	1297.37	1.00	0	-26048	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	305	-17.01	1.54	12	0.67	-76.00	837.00	1988	20230221	-34.96	1201	20231024	7.66	1690	-23.49	20240124	1280	1.02	20240227	1963	-34.13	20230605	1201	7.66	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
19	20240227	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	-40	5	-3.02	199700802	153895	243.04	1324	1334	1280	1721	927	1324	1297.62	1.00	0	-26921	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	302	-16.89	1.53	12	0.65	-76.00	837.00	1988	20230221	-35.41	1201	20231024	6.91	1690	-24.02	20240124	1280	0.31	20240227	1963	-34.59	20230605	1201	6.91	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
20	20240227	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	-44	5	-3.32	191034296	147139	232.37	1324	1334	1280	1721	927	1324	1298.30	1.00	0	-25505	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	301	-16.84	1.53	12	0.62	-76.00	837.00	1988	20230221	-35.61	1201	20231024	6.58	1690	-24.26	20240124	1280	0.00	20240227	1963	-34.79	20230605	1201	6.58	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
21	20240227	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1289	-35	5	-2.64	166986419	128369	202.73	1324	1334	1280	1721	927	1324	1300.81	1.00	0	-25545	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	304	-16.96	1.54	12	0.55	-76.00	837.00	1988	20230221	-35.16	1201	20231024	7.33	1690	-23.73	20240124	1280	0.70	20240227	1963	-34.34	20230605	1201	7.33	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
22	20240227	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	-40	5	-3.02	160579035	123382	194.85	1324	1334	1284	1721	927	1324	1301.45	1.00	0	-25616	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	302	-16.89	1.53	12	0.52	-76.00	837.00	1988	20230221	-35.41	1201	20231024	6.91	1690	-24.02	20240124	1284	0.00	20240227	1963	-34.59	20230605	1201	6.91	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
23	20240227	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1296	-28	5	-2.11	93608726	71476	112.88	1324	1334	1291	1721	927	1324	1309.63	1.00	0	-25148	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	305	-17.05	1.55	12	0.30	-76.00	837.00	1988	20230221	-34.81	1201	20231024	7.91	1690	-23.31	20240124	1291	0.39	20240227	1963	-33.98	20230605	1201	7.91	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
24	20240227	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1306	-18	5	-1.36	65253643	49636	78.39	1324	1334	1305	1721	927	1324	1314.62	1.00	0	-27108	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	308	-17.18	1.56	12	0.21	-76.00	837.00	1988	20230221	-34.31	1201	20231024	8.74	1690	-22.72	20240124	1305	0.08	20240227	1963	-33.47	20230605	1201	8.74	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
25	20240227	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	-3	5	-0.23	12450668	9402	14.85	1324	1334	1321	1721	927	1324	1324.26	1.00	0	-3207	1346	1335	1326	1315	1306	1330	1310	24	397	100	820	1	1	23551534	311	-17.38	1.58	12	0.04	-76.00	837.00	1988	20230221	-33.55	1201	20231024	9.99	1690	-21.83	20240124	1311	0.76	20240207	1963	-32.71	20230605	1201	9.99	20231024	1.32	N	333050	100	23 억		234635	N	N	0	N	00	N
26	20240226	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	-14	5	-1.05	83687727	63321	150.97	1337	1337	1317	1739	937	1338	1321.61	1.02	0	-4820	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	312	-17.42	1.58	12	0.27	-76.00	837.00	1988	20230221	-33.40	1201	20231024	10.24	1690	-21.66	20240124	1311	0.99	20240207	1963	-32.55	20230605	1201	10.24	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
27	20240226	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1322	-16	5	-1.20	79277213	59986	143.02	1337	1337	1317	1739	937	1338	1321.56	1.02	0	-4018	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	311	-17.39	1.58	12	0.25	-76.00	837.00	1988	20230221	-33.50	1201	20231024	10.07	1690	-21.78	20240124	1311	0.84	20240207	1963	-32.65	20230605	1201	10.07	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
28	20240226	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	-14	5	-1.05	72892687	55156	131.50	1337	1337	1317	1739	937	1338	1321.53	1.02	0	-2022	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	312	-17.42	1.58	12	0.23	-76.00	837.00	1988	20230221	-33.40	1201	20231024	10.24	1690	-21.66	20240124	1311	0.99	20240207	1963	-32.55	20230605	1201	10.24	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
29	20240226	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1326	-12	5	-0.90	63536659	48073	114.62	1337	1337	1317	1739	937	1338	1321.62	1.02	0	-1157	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	312	-17.45	1.58	12	0.20	-76.00	837.00	1988	20230221	-33.30	1201	20231024	10.41	1690	-21.54	20240124	1311	1.14	20240207	1963	-32.45	20230605	1201	10.41	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
30	20240226	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1329	-9	5	-0.67	61264650	46354	110.52	1337	1337	1317	1739	937	1338	1321.62	1.02	0	-974	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	313	-17.49	1.59	12	0.20	-76.00	837.00	1988	20230221	-33.15	1201	20231024	10.66	1690	-21.36	20240124	1311	1.37	20240207	1963	-32.30	20230605	1201	10.66	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
31	20240226	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1320	-18	5	-1.35	46126785	34879	83.16	1337	1337	1317	1739	937	1338	1322.42	1.02	0	-823	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	311	-17.37	1.58	12	0.15	-76.00	837.00	1988	20230221	-33.60	1201	20231024	9.91	1690	-21.89	20240124	1311	0.69	20240207	1963	-32.76	20230605	1201	9.91	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
32	20240226	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	-17	5	-1.27	25738272	19433	46.33	1337	1337	1317	1739	937	1338	1324.36	1.02	0	-5318	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	311	-17.38	1.58	12	0.08	-76.00	837.00	1988	20230221	-33.55	1201	20231024	9.99	1690	-21.83	20240124	1311	0.76	20240207	1963	-32.71	20230605	1201	9.99	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
33	20240226	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1336	-2	5	-0.15	7228129	5431	12.95	1337	1337	1326	1739	937	1338	1330.72	1.02	0	-1871	1375	1356	1344	1325	1313	1350	1319	24	401	100	820	1	1	23551534	315	-17.58	1.60	12	0.02	-76.00	837.00	1988	20230221	-32.80	1201	20231024	11.24	1690	-20.95	20240124	1311	1.91	20240207	1963	-31.94	20230605	1201	11.24	20231024	1.35	N	333050	100	23 억		239426	N	N	0	N	00	N
34	20240223	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1338	-26	5	-1.91	56142664	41943	59.48	1363	1363	1332	1773	955	1364	1338.53	1.04	0	-7045	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	315	-17.61	1.60	12	0.18	-76.00	837.00	1988	20230221	-32.70	1201	20231024	11.41	1690	-20.83	20240124	1311	2.06	20240207	1982	-32.49	20230223	1201	11.41	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
35	20240223	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1334	-30	5	-2.20	50610463	37798	53.61	1363	1363	1332	1773	955	1364	1338.94	1.04	0	-6809	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	314	-17.55	1.59	12	0.16	-76.00	837.00	1988	20230221	-32.90	1201	20231024	11.07	1690	-21.07	20240124	1311	1.75	20240207	1982	-32.69	20230223	1201	11.07	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
36	20240223	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1332	-32	5	-2.35	43759554	32660	46.32	1363	1363	1332	1773	955	1364	1339.81	1.04	0	-6703	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	314	-17.53	1.59	12	0.14	-76.00	837.00	1988	20230221	-33.00	1201	20231024	10.91	1690	-21.18	20240124	1311	1.60	20240207	1982	-32.80	20230223	1201	10.91	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
37	20240223	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1339	-25	5	-1.83	41442416	30923	43.85	1363	1363	1332	1773	955	1364	1340.14	1.04	0	-6357	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	315	-17.62	1.60	12	0.13	-76.00	837.00	1988	20230221	-32.65	1201	20231024	11.49	1690	-20.77	20240124	1311	2.14	20240207	1982	-32.44	20230223	1201	11.49	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
38	20240223	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	-21	5	-1.54	31501114	23481	33.30	1363	1363	1336	1773	955	1364	1341.50	1.04	0	-4945	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	316	-17.67	1.60	12	0.10	-76.00	837.00	1988	20230221	-32.44	1201	20231024	11.82	1690	-20.53	20240124	1311	2.44	20240207	1982	-32.24	20230223	1201	11.82	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
39	20240223	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	-17	5	-1.25	26669303	19871	28.18	1363	1363	1336	1773	955	1364	1342.06	1.04	0	-4837	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	317	-17.72	1.61	12	0.08	-76.00	837.00	1988	20230221	-32.24	1201	20231024	12.16	1690	-20.30	20240124	1311	2.75	20240207	1982	-32.04	20230223	1201	12.16	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
40	20240223	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1348	-16	5	-1.17	24306447	18113	25.69	1363	1363	1336	1773	955	1364	1341.87	1.04	0	-5307	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	317	-17.74	1.61	12	0.08	-76.00	837.00	1988	20230221	-32.19	1201	20231024	12.24	1690	-20.24	20240124	1311	2.82	20240207	1982	-31.99	20230223	1201	12.24	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
41	20240223	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1351	-13	5	-0.95	3038435	2236	3.17	1363	1363	1351	1773	955	1364	1358.74	1.04	0	-261	1386	1375	1354	1343	1322	1380	1348	24	409	100	840	1	1	23551534	318	-17.78	1.61	12	0.01	-76.00	837.00	1988	20230221	-32.04	1201	20231024	12.49	1690	-20.06	20240124	1311	3.05	20240207	1982	-31.84	20230223	1201	12.49	20231024	1.40	N	333050	100	23 억		245148	N	N	0	N	00	N
42	20240222	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1364	18	2	1.34	91652507	68411	57.84	1333	1365	1333	1749	943	1346	1339.58	1.04	0	-3663	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	321	-17.95	1.63	12	0.29	-76.00	837.00	1988	20230221	-31.39	1201	20231024	13.57	1690	-19.29	20240124	1311	4.04	20240207	1982	-31.18	20230223	1201	13.57	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
43	20240222	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	6	2	0.45	89646439	66939	56.60	1333	1365	1333	1749	943	1346	1339.22	1.04	0	-3663	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	318	-17.79	1.62	12	0.28	-76.00	837.00	1988	20230221	-31.99	1201	20231024	12.57	1690	-20.00	20240124	1311	3.13	20240207	1982	-31.79	20230223	1201	12.57	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
44	20240222	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1345	-1	5	-0.07	82459693	61636	52.12	1333	1355	1333	1749	943	1346	1337.84	1.04	0	-3191	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	317	-17.70	1.61	12	0.26	-76.00	837.00	1988	20230221	-32.34	1201	20231024	11.99	1690	-20.41	20240124	1311	2.59	20240207	1982	-32.14	20230223	1201	11.99	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
45	20240222	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	1	2	0.07	80707158	60333	51.01	1333	1355	1333	1749	943	1346	1337.69	1.04	0	-1967	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	317	-17.72	1.61	12	0.26	-76.00	837.00	1988	20230221	-32.24	1201	20231024	12.16	1690	-20.30	20240124	1311	2.75	20240207	1982	-32.04	20230223	1201	12.16	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
46	20240222	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	0	3	0.00	55566961	41497	35.09	1333	1355	1333	1749	943	1346	1339.05	1.04	0	-2242	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	317	-17.71	1.61	12	0.18	-76.00	837.00	1988	20230221	-32.29	1201	20231024	12.07	1690	-20.36	20240124	1311	2.67	20240207	1982	-32.09	20230223	1201	12.07	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
47	20240222	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	4	2	0.30	45978785	34383	29.07	1333	1351	1333	1749	943	1346	1337.24	1.04	0	-1244	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	318	-17.76	1.61	12	0.15	-76.00	837.00	1988	20230221	-32.09	1201	20231024	12.41	1690	-20.12	20240124	1311	2.97	20240207	1982	-31.89	20230223	1201	12.41	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
48	20240222	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1335	-11	5	-0.82	28825610	21589	18.25	1333	1351	1333	1749	943	1346	1335.16	1.04	0	-966	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	314	-17.57	1.59	12	0.09	-76.00	837.00	1988	20230221	-32.85	1201	20231024	11.16	1690	-21.01	20240124	1311	1.83	20240207	1982	-32.64	20230223	1201	11.16	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
49	20240222	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	1	2	0.07	10074443	7548	6.38	1333	1351	1333	1749	943	1346	1334.61	1.04	0	-995	1420	1382	1360	1322	1300	1372	1312	24	403	100	830	1	1	23551534	317	-17.72	1.61	12	0.03	-76.00	837.00	1988	20230221	-32.24	1201	20231024	12.16	1690	-20.30	20240124	1311	2.75	20240207	1982	-32.04	20230223	1201	12.16	20231024	1.40	N	333050	100	23 억		245416	N	N	0	N	00	N
50	20240221	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	-53	5	-3.79	159318604	117768	206.07	1398	1398	1338	1818	980	1399	1352.98	1.12	0	-19829	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	317	-17.71	1.61	12	0.50	-76.00	837.00	1988	20230221	-32.29	1201	20231024	12.07	1690	-20.36	20240124	1311	2.67	20240207	1988	-32.29	20230221	1201	12.07	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
51	20240221	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	-52	5	-3.72	153030596	113097	197.90	1398	1398	1338	1818	980	1399	1353.09	1.12	0	-19183	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	317	-17.72	1.61	12	0.48	-76.00	837.00	1988	20230221	-32.24	1201	20231024	12.16	1690	-20.30	20240124	1311	2.75	20240207	1988	-32.24	20230221	1201	12.16	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
52	20240221	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1351	-48	5	-3.43	109204612	80478	140.82	1398	1398	1345	1818	980	1399	1356.94	1.12	0	-9362	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	318	-17.78	1.61	12	0.34	-76.00	837.00	1988	20230221	-32.04	1201	20231024	12.49	1690	-20.06	20240124	1311	3.05	20240207	1988	-32.04	20230221	1201	12.49	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
53	20240221	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	-47	5	-3.36	91124409	67091	117.39	1398	1398	1345	1818	980	1399	1358.21	1.12	0	-9362	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	318	-17.79	1.62	12	0.28	-76.00	837.00	1988	20230221	-31.99	1201	20231024	12.57	1690	-20.00	20240124	1311	3.13	20240207	1988	-31.99	20230221	1201	12.57	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
54	20240221	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	-43	5	-3.07	89293723	65740	115.03	1398	1398	1345	1818	980	1399	1358.28	1.12	0	-9166	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	319	-17.84	1.62	12	0.28	-76.00	837.00	1988	20230221	-31.79	1201	20231024	12.91	1690	-19.76	20240124	1311	3.43	20240207	1988	-31.79	20230221	1201	12.91	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
55	20240221	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1361	-38	5	-2.72	64569649	47417	82.97	1398	1398	1350	1818	980	1399	1361.73	1.12	0	-8961	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	321	-17.91	1.63	12	0.20	-76.00	837.00	1988	20230221	-31.54	1201	20231024	13.32	1690	-19.47	20240124	1311	3.81	20240207	1988	-31.54	20230221	1201	13.32	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
56	20240221	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1371	-28	5	-2.00	54505384	39992	69.98	1398	1398	1350	1818	980	1399	1362.90	1.12	0	-10342	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	323	-18.04	1.64	12	0.17	-76.00	837.00	1988	20230221	-31.04	1201	20231024	14.15	1690	-18.88	20240124	1311	4.58	20240207	1988	-31.04	20230221	1201	14.15	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
57	20240221	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	-27	5	-1.93	3483737	2515	4.40	1398	1398	1368	1818	980	1399	1385.11	1.12	0	-277	1427	1413	1392	1378	1357	1416	1381	24	419	100	860	1	1	23551534	323	-18.05	1.64	12	0.01	-76.00	837.00	1988	20230221	-30.99	1201	20231024	14.24	1690	-18.82	20240124	1311	4.65	20240207	1988	-30.99	20230221	1201	14.24	20231024	1.35	N	333050	100	23 억		263324	N	N	0	N	00	N
58	20240220	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1399	-1	5	-0.07	79069194	57147	103.56	1399	1406	1371	1820	980	1400	1383.61	1.11	0	1670	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	329	-18.41	1.67	12	0.24	-76.00	837.00	1998	20230214	-29.98	1201	20231024	16.49	1690	-17.22	20240124	1311	6.71	20240207	1988	-29.63	20230221	1201	16.49	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
59	20240220	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1394	-6	5	-0.43	77231463	55831	101.18	1399	1406	1371	1820	980	1400	1383.31	1.11	0	2189	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	328	-18.34	1.67	12	0.24	-76.00	837.00	1998	20230214	-30.23	1201	20231024	16.07	1690	-17.51	20240124	1311	6.33	20240207	1988	-29.88	20230221	1201	16.07	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
60	20240220	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1392	-8	5	-0.57	73975529	53490	96.93	1399	1406	1371	1820	980	1400	1382.98	1.11	0	2437	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	328	-18.32	1.66	12	0.23	-76.00	837.00	1998	20230214	-30.33	1201	20231024	15.90	1690	-17.63	20240124	1311	6.18	20240207	1988	-29.98	20230221	1201	15.90	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
61	20240220	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	-11	5	-0.79	65970973	47728	86.49	1399	1406	1371	1820	980	1400	1382.23	1.11	0	3186	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	327	-18.28	1.66	12	0.20	-76.00	837.00	1998	20230214	-30.48	1201	20231024	15.65	1690	-17.81	20240124	1311	5.95	20240207	1988	-30.13	20230221	1201	15.65	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
62	20240220	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-10	5	-0.71	52512420	37934	68.74	1399	1406	1371	1820	980	1400	1384.31	1.11	0	3222	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	327	-18.29	1.66	12	0.16	-76.00	837.00	1998	20230214	-30.43	1201	20231024	15.74	1690	-17.75	20240124	1311	6.03	20240207	1988	-30.08	20230221	1201	15.74	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
63	20240220	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	-25	5	-1.79	47795796	34512	62.54	1399	1406	1373	1820	980	1400	1384.90	1.11	0	3727	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	324	-18.09	1.64	12	0.15	-76.00	837.00	1998	20230214	-31.18	1201	20231024	14.49	1690	-18.64	20240124	1311	4.88	20240207	1988	-30.84	20230221	1201	14.49	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
64	20240220	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-10	5	-0.71	17442546	12532	22.71	1399	1406	1383	1820	980	1400	1391.84	1.11	0	1996	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	327	-18.29	1.66	12	0.05	-76.00	837.00	1998	20230214	-30.43	1201	20231024	15.74	1690	-17.75	20240124	1311	6.03	20240207	1988	-30.08	20230221	1201	15.74	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
65	20240220	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	0	3	0.00	7292431	5241	9.50	1399	1400	1383	1820	980	1400	1391.42	1.11	0	2582	1432	1416	1388	1372	1344	1424	1380	24	420	100	860	1	1	23551534	330	-18.42	1.67	12	0.02	-76.00	837.00	1998	20230214	-29.93	1201	20231024	16.57	1690	-17.16	20240124	1311	6.79	20240207	1988	-29.58	20230221	1201	16.57	20231024	1.40	N	333050	100	23 억		260863	N	N	0	N	00	N
66	20240219	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	25	2	1.82	76163070	55182	12.96	1375	1404	1360	1787	963	1375	1380.22	1.12	0	-3216	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	330	-18.42	1.67	12	0.23	-76.00	837.00	2055	20230213	-31.87	1201	20231024	16.57	1690	-17.16	20240124	1311	6.79	20240207	1988	-29.58	20230221	1201	16.57	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
67	20240219	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	23	2	1.67	72142203	52307	12.28	1375	1404	1360	1787	963	1375	1379.21	1.12	0	-3495	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	329	-18.39	1.67	12	0.22	-76.00	837.00	2055	20230213	-31.97	1201	20231024	16.40	1690	-17.28	20240124	1311	6.64	20240207	1988	-29.68	20230221	1201	16.40	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
68	20240219	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	12	2	0.87	59648833	43349	10.18	1375	1390	1360	1787	963	1375	1376.01	1.12	0	-319	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	327	-18.25	1.66	12	0.18	-76.00	837.00	2055	20230213	-32.51	1201	20231024	15.49	1690	-17.93	20240124	1311	5.80	20240207	1988	-30.23	20230221	1201	15.49	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
69	20240219	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1386	11	2	0.80	58586602	42580	10.00	1375	1390	1360	1787	963	1375	1375.92	1.12	0	-309	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	326	-18.24	1.66	12	0.18	-76.00	837.00	2055	20230213	-32.55	1201	20231024	15.40	1690	-17.99	20240124	1311	5.72	20240207	1988	-30.28	20230221	1201	15.40	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
70	20240219	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	10	2	0.73	56681565	41206	9.68	1375	1390	1360	1787	963	1375	1375.57	1.12	0	-239	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	326	-18.22	1.65	12	0.17	-76.00	837.00	2055	20230213	-32.60	1201	20231024	15.32	1690	-18.05	20240124	1311	5.64	20240207	1988	-30.33	20230221	1201	15.32	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
71	20240219	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1379	4	2	0.29	49842558	36254	8.51	1375	1390	1360	1787	963	1375	1374.82	1.12	0	-260	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	325	-18.14	1.65	12	0.15	-76.00	837.00	2055	20230213	-32.90	1201	20231024	14.82	1690	-18.40	20240124	1311	5.19	20240207	1988	-30.63	20230221	1201	14.82	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
72	20240219	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	5	2	0.36	44322561	32263	7.58	1375	1390	1360	1787	963	1375	1373.79	1.12	0	508	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	325	-18.16	1.65	12	0.14	-76.00	837.00	2055	20230213	-32.85	1201	20231024	14.90	1690	-18.34	20240124	1311	5.26	20240207	1988	-30.58	20230221	1201	14.90	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
73	20240219	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1384	9	2	0.65	15932635	11603	2.72	1375	1390	1360	1787	963	1375	1373.15	1.12	0	470	1523	1448	1403	1328	1283	1486	1366	24	412	100	850	1	1	23551534	326	-18.21	1.65	12	0.05	-76.00	837.00	2055	20230213	-32.65	1201	20231024	15.24	1690	-18.11	20240124	1311	5.57	20240207	1988	-30.38	20230221	1201	15.24	20231024	1.44	N	333050	100	23 억		263834	N	N	0	N	00	N
74	20240216	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	5	2	0.36	604312606	424992	1351.41	1369	1478	1358	1781	959	1370	1421.96	0.97	0	40624	1401	1385	1370	1354	1339	1393	1362	24	411	100	840	1	1	23551534	324	-18.09	1.64	12	1.80	-76.00	837.00	2190	20230210	-37.21	1201	20231024	14.49	1690	-18.64	20240124	1311	4.88	20240207	1988	-30.84	20230221	1201	14.49	20231024	1.48	N	333050	100	23 억		229090	N	N	0	N	00	N
75	20240216	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1371	1	2	0.07	576526395	404660	1286.76	1369	1478	1358	1781	959	1370	1424.72	0.97	0	31802	1401	1385	1370	1354	1339	1393	1362	24	411	100	840	1	1	23551534	323	-18.04	1.64	12	1.72	-76.00	837.00	2190	20230210	-37.40	1201	20231024	14.15	1690	-18.88	20240124	1311	4.58	20240207	1988	-31.04	20230221	1201	14.15	20231024	1.48	N	333050	100	23 억		229090	N	N	0	N	00	N
76	20240216	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1397	27	2	1.97	530954435	371688	1181.91	1369	1478	1358	1781	959	1370	1428.50	0.97	0	33659	1401	1385	1370	1354	1339	1393	1362	24	411	100	840	1	1	23551534	329	-18.38	1.67	12	1.58	-76.00	837.00	2190	20230210	-36.21	1201	20231024	16.32	1690	-17.34	20240124	1311	6.56	20240207	1988	-29.73	20230221	1201	16.32	20231024	1.48	N	333050	100	23 억		229090	N	N	0	N	00	N
77	20240216	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	15	2	1.09	525257136	367593	1168.89	1369	1478	1358	1781	959	1370	1428.91	0.97	0	33795	1401	1385	1370	1354	1339	1393	1362	24	411	100	840	1	1	23551534	326	-18.22	1.65	12	1.56	-76.00	837.00	2190	20230210	-36.76	1201	20231024	15.32	1690	-18.05	20240124	1311	5.64	20240207	1988	-30.33	20230221	1201	15.32	20231024	1.48	N	333050	100	23 억		229090	N	N	0	N	00	N
78	20240216	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	28	2	2.04	482389057	336710	1070.69	1369	1478	1358	1781	959	1370	1432.66	0.97	0	35780	1401	1385	1370	1354	1339	1393	1362	24	411	100	840	1	1	23551534	329	-18.39	1.67	12	1.43	-76.00	837.00	2190	20230210	-36.16	1201	20231024	16.40	1690	-17.28	20240124	1311	6.64	20240207	1988	-29.68	20230221	1201	16.40	20231024	1.48	N	333050	100	23 억		229090	N	N	0	N	00	N
79	20240216	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	54	2	3.94	423339187	294740	937.23	1369	1478	1358	1781	959	1370	1436.32	0.97	0	25673	1401	1385	1370	1354	1339	1393	1362	24	411	100	840	1	1	23551534	335	-18.74	1.70	12	1.25	-76.00	837.00	2190	20230210	-34.98	1201	20231024	18.57	1690	-15.74	20240124	1311	8.62	20240207	1988	-28.37	20230221	1201	18.57	20231024	1.48	N	333050	100	23 억		229090	N	N	0	N	00	N
80	20240216	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	-1	5	-0.07	459982	336	1.07	1369	1369	1360	1781	959	1370	1368.97	0.97	0	0	1401	1385	1370	1354	1339	1393	1362	24	411	100	840	1	1	23551534	322	-18.01	1.64	12	0.00	-76.00	837.00	2190	20230210	-37.49	1201	20231024	13.99	1690	-18.99	20240124	1311	4.42	20240207	1988	-31.14	20230221	1201	13.99	20231024	1.48	N	333050	100	23 억		229090	N	N	0	N	00	N
81	20240215	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	5	2	0.37	42883596	31448	77.88	1365	1386	1355	1774	956	1365	1363.64	0.97	0	-134	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	323	-18.03	1.64	12	0.13	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	1690	-18.93	20240124	1311	4.50	20240207	1988	-31.09	20230221	1201	14.07	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
82	20240215	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	-5	5	-0.37	42200831	30947	76.64	1365	1386	1355	1774	956	1365	1363.65	0.97	0	145	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	320	-17.89	1.62	12	0.13	-76.00	837.00	2450	20230209	-44.49	1201	20231024	13.24	1690	-19.53	20240124	1311	3.74	20240207	1988	-31.59	20230221	1201	13.24	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
83	20240215	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1366	1	2	0.07	41149648	30176	74.73	1365	1386	1355	1774	956	1365	1363.65	0.97	0	502	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	322	-17.97	1.63	12	0.13	-76.00	837.00	2450	20230209	-44.24	1201	20231024	13.74	1690	-19.17	20240124	1311	4.20	20240207	1988	-31.29	20230221	1201	13.74	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
84	20240215	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1366	1	2	0.07	37860853	27772	68.77	1365	1386	1355	1774	956	1365	1363.27	0.97	0	935	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	322	-17.97	1.63	12	0.12	-76.00	837.00	2450	20230209	-44.24	1201	20231024	13.74	1690	-19.17	20240124	1311	4.20	20240207	1988	-31.29	20230221	1201	13.74	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
85	20240215	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1355	-10	5	-0.73	37547186	27542	68.20	1365	1386	1355	1774	956	1365	1363.27	0.97	0	1124	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	319	-17.83	1.62	12	0.12	-76.00	837.00	2450	20230209	-44.69	1201	20231024	12.82	1690	-19.82	20240124	1311	3.36	20240207	1988	-31.84	20230221	1201	12.82	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
86	20240215	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	0	3	0.00	24270594	17789	44.05	1365	1386	1356	1774	956	1365	1364.36	0.97	0	1097	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	321	-17.96	1.63	12	0.08	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1690	-19.23	20240124	1311	4.12	20240207	1988	-31.34	20230221	1201	13.66	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
87	20240215	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	0	3	0.00	19993110	14644	36.26	1365	1386	1356	1774	956	1365	1365.28	0.97	0	1104	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	321	-17.96	1.63	12	0.06	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1690	-19.23	20240124	1311	4.12	20240207	1988	-31.34	20230221	1201	13.66	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
88	20240215	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	0	3	0.00	2265208	1662	4.12	1365	1365	1356	1774	956	1365	1362.94	0.97	0	-634	1389	1377	1366	1354	1343	1371	1348	24	409	100	840	1	1	23551534	321	-17.96	1.63	12	0.01	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1690	-19.23	20240124	1311	4.12	20240207	1988	-31.34	20230221	1201	13.66	20231024	1.50	N	333050	100	23 억		229224	N	N	0	N	00	N
89	20240214	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-22	5	-1.59	54970977	40381	59.92	1374	1378	1355	1803	971	1387	1361.31	0.97	0	1938	1423	1404	1369	1350	1315	1414	1360	24	416	100	850	1	1	23551534	321	-17.96	1.63	12	0.17	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1690	-19.23	20240124	1311	4.12	20240207	1998	-31.68	20230214	1201	13.66	20231024	1.51	N	333050	100	23 억		227286	N	N	0	N	00	N
90	20240214	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-22	5	-1.59	50867787	37375	55.46	1374	1378	1355	1803	971	1387	1361.01	0.97	0	2096	1423	1404	1369	1350	1315	1414	1360	24	416	100	850	1	1	23551534	321	-17.96	1.63	12	0.16	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1690	-19.23	20240124	1311	4.12	20240207	1998	-31.68	20230214	1201	13.66	20231024	1.51	N	333050	100	23 억		227286	N	N	0	N	00	N
91	20240214	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1373	-14	5	-1.01	36890547	27081	40.18	1374	1378	1355	1803	971	1387	1362.23	0.97	0	567	1423	1404	1369	1350	1315	1414	1360	24	416	100	850	1	1	23551534	323	-18.07	1.64	12	0.11	-76.00	837.00	2450	20230209	-43.96	1201	20231024	14.32	1690	-18.76	20240124	1311	4.73	20240207	1998	-31.28	20230214	1201	14.32	20231024	1.51	N	333050	100	23 억		227286	N	N	0	N	00	N
92	20240214	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-22	5	-1.59	30413786	22330	33.13	1374	1378	1355	1803	971	1387	1362.01	0.97	0	-362	1423	1404	1369	1350	1315	1414	1360	24	416	100	850	1	1	23551534	321	-17.96	1.63	12	0.09	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1690	-19.23	20240124	1311	4.12	20240207	1998	-31.68	20230214	1201	13.66	20231024	1.51	N	333050	100	23 억		227286	N	N	0	N	00	N
93	20240214	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1357	-30	5	-2.16	28855727	21186	31.44	1374	1378	1355	1803	971	1387	1362.02	0.97	0	-290	1423	1404	1369	1350	1315	1414	1360	24	416	100	850	1	1	23551534	320	-17.86	1.62	12	0.09	-76.00	837.00	2450	20230209	-44.61	1201	20231024	12.99	1690	-19.70	20240124	1311	3.51	20240207	1998	-32.08	20230214	1201	12.99	20231024	1.51	N	333050	100	23 억		227286	N	N	0	N	00	N
94	20240214	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	-20	5	-1.44	20209599	14815	21.98	1374	1378	1358	1803	971	1387	1364.13	0.97	0	-106	1423	1404	1369	1350	1315	1414	1360	24	416	100	850	1	1	23551534	322	-17.99	1.63	12	0.06	-76.00	837.00	2450	20230209	-44.20	1201	20231024	13.82	1690	-19.11	20240124	1311	4.27	20240207	1998	-31.58	20230214	1201	13.82	20231024	1.51	N	333050	100	23 억		227286	N	N	0	N	00	N
95	20240214	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1359	-28	5	-2.02	1365999	997	1.48	1374	1378	1359	1803	971	1387	1370.06	0.97	0	-284	1423	1404	1369	1350	1315	1414	1360	24	416	100	850	1	1	23551534	320	-17.88	1.62	12	0.00	-76.00	837.00	2450	20230209	-44.53	1201	20231024	13.16	1690	-19.59	20240124	1311	3.66	20240207	1998	-31.98	20230214	1201	13.16	20231024	1.51	N	333050	100	23 억		227286	N	N	0	N	00	N
96	20240213	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	49	2	3.66	91110356	67396	95.84	1338	1388	1334	1739	937	1338	1351.87	0.96	0	2321	1469	1403	1357	1291	1245	1436	1324	24	401	100	820	1	1	23551534	327	-18.25	1.66	12	0.29	-76.00	837.00	2450	20230209	-43.39	1201	20231024	15.49	1690	-17.93	20240124	1311	5.80	20240207	2055	-32.51	20230213	1201	15.49	20231024	1.53	N	333050	100	23 억		224965	N	N	0	N	00	N
97	20240213	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1386	48	2	3.59	83516712	61893	88.01	1338	1388	1334	1739	937	1338	1349.37	0.96	0	2319	1469	1403	1357	1291	1245	1436	1324	24	401	100	820	1	1	23551534	326	-18.24	1.66	12	0.26	-76.00	837.00	2450	20230209	-43.43	1201	20231024	15.40	1690	-17.99	20240124	1311	5.72	20240207	2055	-32.55	20230213	1201	15.40	20231024	1.53	N	333050	100	23 억		224965	N	N	0	N	00	N
98	20240213	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	29	2	2.17	77615838	57621	81.94	1338	1378	1334	1739	937	1338	1347.01	0.96	0	2531	1469	1403	1357	1291	1245	1436	1324	24	401	100	820	1	1	23551534	322	-17.99	1.63	12	0.24	-76.00	837.00	2450	20230209	-44.20	1201	20231024	13.82	1690	-19.11	20240124	1311	4.27	20240207	2055	-33.48	20230213	1201	13.82	20231024	1.53	N	333050	100	23 억		224965	N	N	0	N	00	N
99	20240213	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	31	2	2.32	70741057	52608	74.81	1338	1369	1334	1739	937	1338	1344.68	0.96	0	2502	1469	1403	1357	1291	1245	1436	1324	24	401	100	820	1	1	23551534	322	-18.01	1.64	12	0.22	-76.00	837.00	2450	20230209	-44.12	1201	20231024	13.99	1690	-18.99	20240124	1311	4.42	20240207	2055	-33.38	20230213	1201	13.99	20231024	1.53	N	333050	100	23 억		224965	N	N	0	N	00	N
100	20240213	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1364	26	2	1.94	69972969	52046	74.01	1338	1364	1334	1739	937	1338	1344.45	0.96	0	2289	1469	1403	1357	1291	1245	1436	1324	24	401	100	820	1	1	23551534	321	-17.95	1.63	12	0.22	-76.00	837.00	2450	20230209	-44.33	1201	20231024	13.57	1690	-19.29	20240124	1311	4.04	20240207	2055	-33.63	20230213	1201	13.57	20231024	1.53	N	333050	100	23 억		224965	N	N	0	N	00	N
101	20240213	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	9	2	0.67	49851816	37239	52.95	1338	1360	1334	1739	937	1338	1338.70	0.96	0	3993	1469	1403	1357	1291	1245	1436	1324	24	401	100	820	1	1	23551534	317	-17.72	1.61	12	0.16	-76.00	837.00	2450	20230209	-45.02	1201	20231024	12.16	1690	-20.30	20240124	1311	2.75	20240207	2055	-34.45	20230213	1201	12.16	20231024	1.53	N	333050	100	23 억		224965	N	N	0	N	00	N
102	20240213	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1354	16	2	1.20	13991676	10409	14.80	1338	1360	1334	1739	937	1338	1344.19	0.96	0	-146	1469	1403	1357	1291	1245	1436	1324	24	401	100	820	1	1	23551534	319	-17.82	1.62	12	0.04	-76.00	837.00	2450	20230209	-44.73	1201	20231024	12.74	1690	-19.88	20240124	1311	3.28	20240207	2055	-34.11	20230213	1201	12.74	20231024	1.53	N	333050	100	23 억		224965	N	N	0	N	00	N