KissMeData/377480/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	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-350	5	-1.32	2070490550	79027	76.82	26600	26800	26000	34500	18600	26550	26199.78	0.54	0	-3453	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1615	-34.07	6.22	12	1.28	-769.00	4213.00	40250	20230830	-34.91	21450	20230710	22.14	31850	-17.74	20240108	25100	4.38	20240201	40250	-34.91	20230830	21450	22.14	20230710	1.37	N	377480	500	30 억		33090	N	N	7416	N	00	N
3	20240229	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-400	5	-1.51	1951868100	74496	72.41	26600	26800	26000	34500	18600	26550	26200.93	0.54	0	-3084	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1612	-34.01	6.21	12	1.21	-769.00	4213.00	40250	20230830	-35.03	21450	20230710	21.91	31850	-17.90	20240108	25100	4.18	20240201	40250	-35.03	20230830	21450	21.91	20230710	1.37	N	377480	500	30 억		33090	N	N	15	N	00	N
4	20240229	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-300	5	-1.13	1723055350	65749	63.91	26600	26800	26000	34500	18600	26550	26206.51	0.54	0	-2648	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1619	-34.14	6.23	12	1.07	-769.00	4213.00	40250	20230830	-34.78	21450	20230710	22.38	31850	-17.58	20240108	25100	4.58	20240201	40250	-34.78	20230830	21450	22.38	20230710	1.37	N	377480	500	30 억		33090	N	N	15	N	00	N
5	20240229	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-300	5	-1.13	1542694200	58864	57.22	26600	26800	26000	34500	18600	26550	26207.71	0.54	0	-2294	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1619	-34.14	6.23	12	0.95	-769.00	4213.00	40250	20230830	-34.78	21450	20230710	22.38	31850	-17.58	20240108	25100	4.58	20240201	40250	-34.78	20230830	21450	22.38	20230710	1.37	N	377480	500	30 억		33090	N	N	15	N	00	N
6	20240229	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-350	5	-1.32	1314059550	50150	48.75	26600	26800	26000	34500	18600	26550	26202.51	0.54	0	-1098	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1615	-34.07	6.22	12	0.81	-769.00	4213.00	40250	20230830	-34.91	21450	20230710	22.14	31850	-17.74	20240108	25100	4.38	20240201	40250	-34.91	20230830	21450	22.14	20230710	1.37	N	377480	500	30 억		33090	N	N	15	N	00	N
7	20240229	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-400	5	-1.51	1014274350	38687	37.61	26600	26800	26000	34500	18600	26550	26217.36	0.54	0	-1017	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1612	-34.01	6.21	12	0.63	-769.00	4213.00	40250	20230830	-35.03	21450	20230710	21.91	31850	-17.90	20240108	25100	4.18	20240201	40250	-35.03	20230830	21450	21.91	20230710	1.37	N	377480	500	30 억		33090	N	N	15	N	00	N
8	20240229	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-250	5	-0.94	599377800	22834	22.20	26600	26800	26000	34500	18600	26550	26249.22	0.54	0	-1455	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1622	-34.20	6.24	12	0.37	-769.00	4213.00	40250	20230830	-34.66	21450	20230710	22.61	31850	-17.43	20240108	25100	4.78	20240201	40250	-34.66	20230830	21450	22.61	20230710	1.37	N	377480	500	30 억		33090	N	N	15	N	00	N
9	20240229	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-400	5	-1.51	222638050	8476	8.24	26600	26800	26000	34500	18600	26550	26266.54	0.54	0	-3510	27516	27032	26666	26182	25816	26850	26000	31	7950	500	18580	50	1	6165983	1612	-34.01	6.21	12	0.14	-769.00	4213.00	40250	20230830	-35.03	21450	20230710	21.91	31850	-17.90	20240108	25100	4.18	20240201	40250	-35.03	20230830	21450	21.91	20230710	1.37	N	377480	500	30 억		33090	N	N	15	N	00	N
10	20240228	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	-200	5	-0.75	2730028500	102334	78.55	26800	27150	26300	34750	18750	26750	26677.94	0.78	0	-14822	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1637	-34.53	6.30	12	1.66	-769.00	4213.00	40250	20230830	-34.04	21450	20230710	23.78	31850	-16.64	20240108	25100	5.78	20240201	40250	-34.04	20230830	21450	23.78	20230710	1.40	N	377480	500	30 억		47979	N	N	15	N	00	N
11	20240228	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-350	5	-1.31	2635794900	98776	75.82	26800	27150	26300	34750	18750	26750	26684.57	0.78	0	-14469	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1628	-34.33	6.27	12	1.60	-769.00	4213.00	40250	20230830	-34.41	21450	20230710	23.08	31850	-17.11	20240108	25100	5.18	20240201	40250	-34.41	20230830	21450	23.08	20230710	1.40	N	377480	500	30 억		47979	N	N	0	N	00	N
12	20240228	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-100	5	-0.37	2007001100	75011	57.58	26800	27150	26500	34750	18750	26750	26756.09	0.78	0	-10510	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1643	-34.66	6.33	12	1.22	-769.00	4213.00	40250	20230830	-33.79	21450	20230710	24.24	31850	-16.33	20240108	25100	6.18	20240201	40250	-33.79	20230830	21450	24.24	20230710	1.40	N	377480	500	30 억		47979	N	N	0	N	00	N
13	20240228	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-100	5	-0.37	1630673850	60836	46.70	26800	27150	26600	34750	18750	26750	26804.42	0.78	0	-8969	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1643	-34.66	6.33	12	0.99	-769.00	4213.00	40250	20230830	-33.79	21450	20230710	24.24	31850	-16.33	20240108	25100	6.18	20240201	40250	-33.79	20230830	21450	24.24	20230710	1.40	N	377480	500	30 억		47979	N	N	0	N	00	N
14	20240228	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-50	5	-0.19	1130447350	42069	32.29	26800	27150	26700	34750	18750	26750	26871.27	0.78	0	-5106	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1646	-34.72	6.34	12	0.68	-769.00	4213.00	40250	20230830	-33.66	21450	20230710	24.48	31850	-16.17	20240108	25100	6.37	20240201	40250	-33.66	20230830	21450	24.48	20230710	1.40	N	377480	500	30 억		47979	N	N	0	N	00	N
15	20240228	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	50	2	0.19	917096450	34096	26.17	26800	27150	26700	34750	18750	26750	26897.48	0.78	0	-4262	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1652	-34.85	6.36	12	0.55	-769.00	4213.00	40250	20230830	-33.42	21450	20230710	24.94	31850	-15.86	20240108	25100	6.77	20240201	40250	-33.42	20230830	21450	24.94	20230710	1.40	N	377480	500	30 억		47979	N	N	0	N	00	N
16	20240228	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-50	5	-0.19	660783500	24533	18.83	26800	27150	26700	34750	18750	26750	26934.48	0.78	0	-1803	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1646	-34.72	6.34	12	0.40	-769.00	4213.00	40250	20230830	-33.66	21450	20230710	24.48	31850	-16.17	20240108	25100	6.37	20240201	40250	-33.66	20230830	21450	24.48	20230710	1.40	N	377480	500	30 억		47979	N	N	0	N	00	N
17	20240228	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	250	2	0.93	198878750	7358	5.65	26800	27150	26800	34750	18750	26750	27028.91	0.78	0	509	28150	27450	27000	26300	25850	27225	26075	31	8000	500	18720	50	1	6165983	1665	-35.11	6.41	12	0.12	-769.00	4213.00	40250	20230830	-32.92	21450	20230710	25.87	31850	-15.23	20240108	25100	7.57	20240201	40250	-32.92	20230830	21450	25.87	20230710	1.40	N	377480	500	30 억		47979	N	N	0	N	00	N
18	20240227	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-950	5	-3.43	3465388250	129121	156.25	27600	27700	26550	36000	19400	27700	26838.02	0.79	0	-1343	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1649	-34.79	6.35	12	2.09	-769.00	4213.00	40250	20230830	-33.54	21450	20230710	24.71	31850	-16.01	20240108	25100	6.57	20240201	40250	-33.54	20230830	21450	24.71	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
19	20240227	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-1000	5	-3.61	3304276450	123089	148.95	27600	27700	26550	36000	19400	27700	26844.24	0.79	0	-1506	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1646	-34.72	6.34	12	2.00	-769.00	4213.00	40250	20230830	-33.66	21450	20230710	24.48	31850	-16.17	20240108	25100	6.37	20240201	40250	-33.66	20230830	21450	24.48	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
20	20240227	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-950	5	-3.43	2955668550	110027	133.14	27600	27700	26550	36000	19400	27700	26862.72	0.79	0	350	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1649	-34.79	6.35	12	1.78	-769.00	4213.00	40250	20230830	-33.54	21450	20230710	24.71	31850	-16.01	20240108	25100	6.57	20240201	40250	-33.54	20230830	21450	24.71	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
21	20240227	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-850	5	-3.07	2661962850	99108	119.93	27600	27700	26550	36000	19400	27700	26858.76	0.79	0	-976	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1656	-34.92	6.37	12	1.61	-769.00	4213.00	40250	20230830	-33.29	21450	20230710	25.17	31850	-15.70	20240108	25100	6.97	20240201	40250	-33.29	20230830	21450	25.17	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
22	20240227	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	-800	5	-2.89	2407117350	89605	108.43	27600	27700	26550	36000	19400	27700	26863.15	0.79	0	976	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1659	-34.98	6.38	12	1.45	-769.00	4213.00	40250	20230830	-33.17	21450	20230710	25.41	31850	-15.54	20240108	25100	7.17	20240201	40250	-33.17	20230830	21450	25.41	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
23	20240227	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-950	5	-3.43	2118231800	78830	95.39	27600	27700	26550	36000	19400	27700	26870.33	0.79	0	862	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1649	-34.79	6.35	12	1.28	-769.00	4213.00	40250	20230830	-33.54	21450	20230710	24.71	31850	-16.01	20240108	25100	6.57	20240201	40250	-33.54	20230830	21450	24.71	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
24	20240227	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-1050	5	-3.79	1507759700	55928	67.68	27600	27700	26550	36000	19400	27700	26958.24	0.79	0	-1668	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1643	-34.66	6.33	12	0.91	-769.00	4213.00	40250	20230830	-33.79	21450	20230710	24.24	31850	-16.33	20240108	25100	6.18	20240201	40250	-33.79	20230830	21450	24.24	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
25	20240227	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	-350	5	-1.26	220815800	8058	9.75	27600	27700	27100	36000	19400	27700	27401.34	0.79	0	-1913	28500	28100	27700	27300	26900	27900	27100	31	8300	500	19390	50	1	6165983	1686	-35.57	6.49	12	0.13	-769.00	4213.00	40250	20230830	-32.05	21450	20230710	27.51	31850	-14.13	20240108	25100	8.96	20240201	40250	-32.05	20230830	21450	27.51	20230710	1.49	N	377480	500	30 억		48403	N	N	0	N	00	N
26	20240226	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-150	5	-0.54	2208928750	79964	50.71	27850	28100	27300	36200	19500	27850	27624.32	0.87	0	-5382	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1708	-36.02	6.57	12	1.30	-769.00	4213.00	40250	20230830	-31.18	21450	20230710	29.14	31850	-13.03	20240108	25100	10.36	20240201	40250	-31.18	20230830	21450	29.14	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
27	20240226	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-200	5	-0.72	2127145050	77005	48.83	27850	28100	27300	36200	19500	27850	27623.38	0.87	0	-5166	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1705	-35.96	6.56	12	1.25	-769.00	4213.00	40250	20230830	-31.30	21450	20230710	28.90	31850	-13.19	20240108	25100	10.16	20240201	40250	-31.30	20230830	21450	28.90	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
28	20240226	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-200	5	-0.72	1874548400	67856	43.03	27850	28100	27300	36200	19500	27850	27625.29	0.87	0	-4209	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1705	-35.96	6.56	12	1.10	-769.00	4213.00	40250	20230830	-31.30	21450	20230710	28.90	31850	-13.19	20240108	25100	10.16	20240201	40250	-31.30	20230830	21450	28.90	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
29	20240226	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	0	3	0.00	1647349900	59632	37.82	27850	28100	27300	36200	19500	27850	27625.15	0.87	0	-2493	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1717	-36.22	6.61	12	0.97	-769.00	4213.00	40250	20230830	-30.81	21450	20230710	29.84	31850	-12.56	20240108	25100	10.96	20240201	40250	-30.81	20230830	21450	29.84	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
30	20240226	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-150	5	-0.54	1253557400	45504	28.86	27850	27900	27300	36200	19500	27850	27548.09	0.87	0	1296	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1708	-36.02	6.57	12	0.74	-769.00	4213.00	40250	20230830	-31.18	21450	20230710	29.14	31850	-13.03	20240108	25100	10.36	20240201	40250	-31.18	20230830	21450	29.14	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
31	20240226	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	-350	5	-1.26	1132858000	41138	26.09	27850	27900	27300	36200	19500	27850	27537.77	0.87	0	2038	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1696	-35.76	6.53	12	0.67	-769.00	4213.00	40250	20230830	-31.68	21450	20230710	28.21	31850	-13.66	20240108	25100	9.56	20240201	40250	-31.68	20230830	21450	28.21	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
32	20240226	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-400	5	-1.44	842186500	30560	19.38	27850	27900	27300	36200	19500	27850	27558.17	0.87	0	-146	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1693	-35.70	6.52	12	0.50	-769.00	4213.00	40250	20230830	-31.80	21450	20230710	27.97	31850	-13.81	20240108	25100	9.36	20240201	40250	-31.80	20230830	21450	27.97	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
33	20240226	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-300	5	-1.08	283039500	10272	6.51	27850	27900	27300	36200	19500	27850	27553.60	0.87	0	-596	29150	28500	28150	27500	27150	28325	27325	31	8350	500	19490	50	1	6165983	1699	-35.83	6.54	12	0.17	-769.00	4213.00	40250	20230830	-31.55	21450	20230710	28.44	31850	-13.50	20240108	25100	9.76	20240201	40250	-31.55	20230830	21450	28.44	20230710	1.41	N	377480	500	30 억		53471	N	N	632	N	00	N
34	20240223	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-650	5	-2.28	4414515650	156912	55.81	28600	28800	27800	37050	19950	28500	28134.66	0.95	0	-5002	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1717	-36.22	6.61	12	2.54	-769.00	4213.00	40250	20230830	-30.81	21450	20230710	29.84	31850	-12.56	20240108	25100	10.96	20240201	40250	-30.81	20230830	21450	29.84	20230710	1.47	N	377480	500	30 억		58355	N	N	627	N	00	N
35	20240223	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	-550	5	-1.93	4225520800	150136	53.40	28600	28800	27800	37050	19950	28500	28144.53	0.95	0	-4195	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1723	-36.35	6.63	12	2.43	-769.00	4213.00	40250	20230830	-30.56	21450	20230710	30.30	31850	-12.24	20240108	25100	11.35	20240201	40250	-30.56	20230830	21450	30.30	20230710	1.47	N	377480	500	30 억		58355	N	N	14	N	00	N
36	20240223	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	-600	5	-2.11	3839693400	136309	48.48	28600	28800	27800	37050	19950	28500	28168.94	0.95	0	-3671	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1720	-36.28	6.62	12	2.21	-769.00	4213.00	40250	20230830	-30.68	21450	20230710	30.07	31850	-12.40	20240108	25100	11.16	20240201	40250	-30.68	20230830	21450	30.07	20230710	1.47	N	377480	500	30 억		58355	N	N	14	N	00	N
37	20240223	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-500	5	-1.75	3462031100	122773	43.67	28600	28800	27800	37050	19950	28500	28198.54	0.95	0	-1078	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1726	-36.41	6.65	12	1.99	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.47	N	377480	500	30 억		58355	N	N	14	N	00	N
38	20240223	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	-400	5	-1.40	3195766500	113278	40.29	28600	28800	27800	37050	19950	28500	28211.61	0.95	0	2190	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1733	-36.54	6.67	12	1.84	-769.00	4213.00	40250	20230830	-30.19	21450	20230710	31.00	31850	-11.77	20240108	25100	11.95	20240201	40250	-30.19	20230830	21450	31.00	20230710	1.47	N	377480	500	30 억		58355	N	N	14	N	00	N
39	20240223	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-500	5	-1.75	2948428700	104489	37.17	28600	28800	27800	37050	19950	28500	28217.49	0.95	0	3356	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1726	-36.41	6.65	12	1.69	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.47	N	377480	500	30 억		58355	N	N	14	N	00	N
40	20240223	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	-350	5	-1.23	2506926550	88743	31.57	28600	28800	27800	37050	19950	28500	28249.17	0.95	0	5610	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1736	-36.61	6.68	12	1.44	-769.00	4213.00	40250	20230830	-30.06	21450	20230710	31.24	31850	-11.62	20240108	25100	12.15	20240201	40250	-30.06	20230830	21450	31.24	20230710	1.47	N	377480	500	30 억		58355	N	N	14	N	00	N
41	20240223	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28400	-100	5	-0.35	1139764100	40059	14.25	28600	28800	28050	37050	19950	28500	28452.09	0.95	0	494	29600	29050	28000	27450	26400	29325	27725	31	8550	500	19950	50	1	6165983	1751	-36.93	6.74	12	0.65	-769.00	4213.00	40250	20230830	-29.44	21450	20230710	32.40	31850	-10.83	20240108	25100	13.15	20240201	40250	-29.44	20230830	21450	32.40	20230710	1.47	N	377480	500	30 억		58355	N	N	14	N	00	N
42	20240222	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	1900	2	7.14	7764053600	277892	250.27	27000	28550	26950	34550	18650	26600	27936.90	0.45	0	30248	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1757	-37.06	6.76	12	4.51	-769.00	4213.00	40250	20230830	-29.19	21450	20230710	32.87	31850	-10.52	20240108	25100	13.55	20240201	40250	-29.19	20230830	21450	32.87	20230710	1.50	N	377480	500	30 억		27991	N	N	14	N	00	N
43	20240222	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28400	1800	2	6.77	7345729550	263206	237.05	27000	28550	26950	34550	18650	26600	27908.67	0.45	0	28688	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1751	-36.93	6.74	12	4.27	-769.00	4213.00	40250	20230830	-29.44	21450	20230710	32.40	31850	-10.83	20240108	25100	13.15	20240201	40250	-29.44	20230830	21450	32.40	20230710	1.50	N	377480	500	30 억		27991	N	N	13	N	00	N
44	20240222	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28300	1700	2	6.39	5849352900	210516	189.59	27000	28450	26950	34550	18650	26600	27785.79	0.45	0	20320	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1745	-36.80	6.72	12	3.41	-769.00	4213.00	40250	20230830	-29.69	21450	20230710	31.93	31850	-11.15	20240108	25100	12.75	20240201	40250	-29.69	20230830	21450	31.93	20230710	1.50	N	377480	500	30 억		27991	N	N	13	N	00	N
45	20240222	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	1400	2	5.26	4132217700	149596	134.73	27000	28150	26950	34550	18650	26600	27622.51	0.45	0	21155	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1726	-36.41	6.65	12	2.43	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.50	N	377480	500	30 억		27991	N	N	13	N	00	N
46	20240222	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	1050	2	3.95	3266092050	118599	106.81	27000	28050	26950	34550	18650	26600	27538.95	0.45	0	8046	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1705	-35.96	6.56	12	1.92	-769.00	4213.00	40250	20230830	-31.30	21450	20230710	28.90	31850	-13.19	20240108	25100	10.16	20240201	40250	-31.30	20230830	21450	28.90	20230710	1.50	N	377480	500	30 억		27991	N	N	13	N	00	N
47	20240222	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	1300	2	4.89	2773559700	100824	90.80	27000	28050	26950	34550	18650	26600	27508.92	0.45	0	6925	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1720	-36.28	6.62	12	1.64	-769.00	4213.00	40250	20230830	-30.68	21450	20230710	30.07	31850	-12.40	20240108	25100	11.16	20240201	40250	-30.68	20230830	21450	30.07	20230710	1.50	N	377480	500	30 억		27991	N	N	13	N	00	N
48	20240222	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	900	2	3.38	1276079700	46906	42.24	27000	27550	26950	34550	18650	26600	27205.04	0.45	0	8680	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1696	-35.76	6.53	12	0.76	-769.00	4213.00	40250	20230830	-31.68	21450	20230710	28.21	31850	-13.66	20240108	25100	9.56	20240201	40250	-31.68	20230830	21450	28.21	20230710	1.50	N	377480	500	30 억		27991	N	N	13	N	00	N
49	20240222	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	500	2	1.88	309768850	11445	10.31	27000	27200	26950	34550	18650	26600	27065.87	0.45	0	1781	27266	26932	26716	26382	26166	26825	26275	31	7950	500	18620	50	1	6165983	1671	-35.24	6.43	12	0.19	-769.00	4213.00	40250	20230830	-32.67	21450	20230710	26.34	31850	-14.91	20240108	25100	7.97	20240201	40250	-32.67	20230830	21450	26.34	20230710	1.50	N	377480	500	30 억		27991	N	N	13	N	00	N
50	20240221	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-550	5	-2.03	2918299650	109291	108.06	26650	27050	26500	35250	19050	27150	26702.17	0.53	0	-4676	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1640	-34.59	6.31	12	1.77	-769.00	4213.00	40250	20230830	-33.91	21450	20230710	24.01	31850	-16.48	20240108	25100	5.98	20240201	40250	-33.91	20230830	21450	24.01	20230710	1.53	N	377480	500	30 억		32622	N	N	13	N	00	N
51	20240221	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-650	5	-2.39	2785545200	104293	103.12	26650	27050	26500	35250	19050	27150	26708.77	0.53	0	-2976	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1634	-34.46	6.29	12	1.69	-769.00	4213.00	40250	20230830	-34.16	21450	20230710	23.54	31850	-16.80	20240108	25100	5.58	20240201	40250	-34.16	20230830	21450	23.54	20230710	1.53	N	377480	500	30 억		32622	N	N	0	N	00	N
52	20240221	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-500	5	-1.84	2239463450	83750	82.81	26650	27050	26500	35250	19050	27150	26739.78	0.53	0	1456	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1643	-34.66	6.33	12	1.36	-769.00	4213.00	40250	20230830	-33.79	21450	20230710	24.24	31850	-16.33	20240108	25100	6.18	20240201	40250	-33.79	20230830	21450	24.24	20230710	1.53	N	377480	500	30 억		32622	N	N	0	N	00	N
53	20240221	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-450	5	-1.66	1994222950	74574	73.74	26650	27050	26500	35250	19050	27150	26741.44	0.53	0	1794	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1646	-34.72	6.34	12	1.21	-769.00	4213.00	40250	20230830	-33.66	21450	20230710	24.48	31850	-16.17	20240108	25100	6.37	20240201	40250	-33.66	20230830	21450	24.48	20230710	1.53	N	377480	500	30 억		32622	N	N	0	N	00	N
54	20240221	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	-350	5	-1.29	1799566250	67298	66.54	26650	27050	26500	35250	19050	27150	26740.16	0.53	0	4071	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1652	-34.85	6.36	12	1.09	-769.00	4213.00	40250	20230830	-33.42	21450	20230710	24.94	31850	-15.86	20240108	25100	6.77	20240201	40250	-33.42	20230830	21450	24.94	20230710	1.53	N	377480	500	30 억		32622	N	N	0	N	00	N
55	20240221	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	-350	5	-1.29	1665545950	62306	61.61	26650	27050	26500	35250	19050	27150	26731.60	0.53	0	4827	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1652	-34.85	6.36	12	1.01	-769.00	4213.00	40250	20230830	-33.42	21450	20230710	24.94	31850	-15.86	20240108	25100	6.77	20240201	40250	-33.42	20230830	21450	24.94	20230710	1.53	N	377480	500	30 억		32622	N	N	0	N	00	N
56	20240221	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-450	5	-1.66	1203144050	45052	44.55	26650	27050	26500	35250	19050	27150	26705.51	0.53	0	-1508	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1646	-34.72	6.34	12	0.73	-769.00	4213.00	40250	20230830	-33.66	21450	20230710	24.48	31850	-16.17	20240108	25100	6.37	20240201	40250	-33.66	20230830	21450	24.48	20230710	1.53	N	377480	500	30 억		32622	N	N	0	N	00	N
57	20240221	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-150	5	-0.55	222312550	8304	8.21	26650	27050	26650	35250	19050	27150	26770.97	0.53	0	590	27950	27550	27100	26700	26250	27325	26475	31	8100	500	19000	50	1	6165983	1665	-35.11	6.41	12	0.13	-769.00	4213.00	40250	20230830	-32.92	21450	20230710	25.87	31850	-15.23	20240108	25100	7.57	20240201	40250	-32.92	20230830	21450	25.87	20230710	1.53	N	377480	500	30 억		32622	N	N	0	N	00	N
58	20240220	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	-200	5	-0.73	2717342250	100357	73.32	27450	27500	26650	35550	19150	27350	27076.75	0.37	0	9664	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1674	-35.31	6.44	12	1.63	-769.00	4213.00	40250	20230830	-32.55	21450	20230710	26.57	31850	-14.76	20240108	25100	8.17	20240201	40250	-32.55	20230830	21450	26.57	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
59	20240220	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	-100	5	-0.37	2602838700	96141	70.24	27450	27500	26650	35550	19150	27350	27073.14	0.37	0	8699	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1680	-35.44	6.47	12	1.56	-769.00	4213.00	40250	20230830	-32.30	21450	20230710	27.04	31850	-14.44	20240108	25100	8.57	20240201	40250	-32.30	20230830	21450	27.04	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
60	20240220	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	-150	5	-0.55	2417781050	89330	65.26	27450	27500	26650	35550	19150	27350	27065.72	0.37	0	8423	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1677	-35.37	6.46	12	1.45	-769.00	4213.00	40250	20230830	-32.42	21450	20230710	26.81	31850	-14.60	20240108	25100	8.37	20240201	40250	-32.42	20230830	21450	26.81	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
61	20240220	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	-200	5	-0.73	2062570550	76315	55.76	27450	27500	26650	35550	19150	27350	27027.07	0.37	0	6958	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1674	-35.31	6.44	12	1.24	-769.00	4213.00	40250	20230830	-32.55	21450	20230710	26.57	31850	-14.76	20240108	25100	8.17	20240201	40250	-32.55	20230830	21450	26.57	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
62	20240220	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-250	5	-0.91	1911791550	70747	51.69	27450	27500	26650	35550	19150	27350	27022.93	0.37	0	7036	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1671	-35.24	6.43	12	1.15	-769.00	4213.00	40250	20230830	-32.67	21450	20230710	26.34	31850	-14.91	20240108	25100	7.97	20240201	40250	-32.67	20230830	21450	26.34	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
63	20240220	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-300	5	-1.10	1746679600	64643	47.23	27450	27500	26650	35550	19150	27350	27020.40	0.37	0	6834	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1668	-35.18	6.42	12	1.05	-769.00	4213.00	40250	20230830	-32.80	21450	20230710	26.11	31850	-15.07	20240108	25100	7.77	20240201	40250	-32.80	20230830	21450	26.11	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
64	20240220	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	-100	5	-0.37	1398637600	51896	37.91	27450	27450	26650	35550	19150	27350	26950.78	0.37	0	7441	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1680	-35.44	6.47	12	0.84	-769.00	4213.00	40250	20230830	-32.30	21450	20230710	27.04	31850	-14.44	20240108	25100	8.57	20240201	40250	-32.30	20230830	21450	27.04	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
65	20240220	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-600	5	-2.19	534963650	19848	14.50	27450	27450	26750	35550	19150	27350	26953.03	0.37	0	1264	28683	28016	27683	27016	26683	27850	26850	31	8200	500	19140	50	1	6165983	1649	-34.79	6.35	12	0.32	-769.00	4213.00	40250	20230830	-33.54	21450	20230710	24.71	31850	-16.01	20240108	25100	6.57	20240201	40250	-33.54	20230830	21450	24.71	20230710	1.65	N	377480	500	30 억		23010	N	N	62	N	00	N
66	20240219	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	-650	5	-2.32	3788798450	135843	52.20	27850	28350	27350	36400	19600	28000	27891.18	0.33	0	2499	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1686	-35.57	6.49	12	2.20	-769.00	4213.00	40250	20230830	-32.05	21450	20230710	27.51	31850	-14.13	20240108	25100	8.96	20240201	40250	-32.05	20230830	21450	27.51	20230710	1.56	N	377480	500	30 억		20511	N	N	62	N	00	N
67	20240219	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	-500	5	-1.79	3432879900	122854	47.20	27850	28350	27400	36400	19600	28000	27942.67	0.33	0	-137	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1696	-35.76	6.53	12	1.99	-769.00	4213.00	40250	20230830	-31.68	21450	20230710	28.21	31850	-13.66	20240108	25100	9.56	20240201	40250	-31.68	20230830	21450	28.21	20230710	1.56	N	377480	500	30 억		20511	N	N	339	N	00	N
68	20240219	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-300	5	-1.07	2964013500	105867	40.68	27850	28350	27400	36400	19600	28000	27997.52	0.33	0	-1101	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1708	-36.02	6.57	12	1.72	-769.00	4213.00	40250	20230830	-31.18	21450	20230710	29.14	31850	-13.03	20240108	25100	10.36	20240201	40250	-31.18	20230830	21450	29.14	20230710	1.56	N	377480	500	30 억		20511	N	N	339	N	00	N
69	20240219	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-300	5	-1.07	2513422300	89573	34.42	27850	28350	27700	36400	19600	28000	28060.18	0.33	0	-1459	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1708	-36.02	6.57	12	1.45	-769.00	4213.00	40250	20230830	-31.18	21450	20230710	29.14	31850	-13.03	20240108	25100	10.36	20240201	40250	-31.18	20230830	21450	29.14	20230710	1.56	N	377480	500	30 억		20511	N	N	339	N	00	N
70	20240219	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	50	2	0.18	2002715200	71274	27.39	27850	28350	27800	36400	19600	28000	28099.10	0.33	0	4694	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1730	-36.48	6.66	12	1.16	-769.00	4213.00	40250	20230830	-30.31	21450	20230710	30.77	31850	-11.93	20240108	25100	11.75	20240201	40250	-30.31	20230830	21450	30.77	20230710	1.56	N	377480	500	30 억		20511	N	N	339	N	00	N
71	20240219	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	100	2	0.36	1717088800	61078	23.47	27850	28350	27800	36400	19600	28000	28113.42	0.33	0	4117	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1733	-36.54	6.67	12	0.99	-769.00	4213.00	40250	20230830	-30.19	21450	20230710	31.00	31850	-11.77	20240108	25100	11.95	20240201	40250	-30.19	20230830	21450	31.00	20230710	1.56	N	377480	500	30 억		20511	N	N	339	N	00	N
72	20240219	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	0	3	0.00	1085940150	38654	14.85	27850	28350	27800	36400	19600	28000	28094.35	0.33	0	247	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1726	-36.41	6.65	12	0.63	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.56	N	377480	500	30 억		20511	N	N	339	N	00	N
73	20240219	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28250	250	2	0.89	277644200	9882	3.80	27850	28300	27800	36400	19600	28000	28097.93	0.33	0	1039	29500	28750	28200	27450	26900	28475	27175	31	8400	500	19600	50	1	6165983	1742	-36.74	6.71	12	0.16	-769.00	4213.00	40250	20230830	-29.81	21450	20230710	31.70	31850	-11.30	20240108	25100	12.55	20240201	40250	-29.81	20230830	21450	31.70	20230710	1.56	N	377480	500	30 억		20511	N	N	339	N	00	N
74	20240216	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	300	2	1.08	7351989150	258840	214.21	28250	28950	27650	36000	19400	27700	28404.05	0.50	0	-10479	28900	28300	27950	27350	27000	28125	27175	31	8300	500	19390	50	1	6165983	1726	-36.41	6.65	12	4.20	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.47	N	377480	500	30 억		30990	N	N	339	N	00	N
75	20240216	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28200	500	2	1.81	7106158400	250081	206.96	28250	28950	27650	36000	19400	27700	28415.57	0.50	0	-12382	28900	28300	27950	27350	27000	28125	27175	31	8300	500	19390	50	1	6165983	1739	-36.67	6.69	12	4.06	-769.00	4213.00	40250	20230830	-29.94	21450	20230710	31.47	31850	-11.46	20240108	25100	12.35	20240201	40250	-29.94	20230830	21450	31.47	20230710	1.47	N	377480	500	30 억		30990	N	N	0	N	00	N
76	20240216	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	450	2	1.62	6562685600	230815	191.02	28250	28950	27650	36000	19400	27700	28432.82	0.50	0	-12693	28900	28300	27950	27350	27000	28125	27175	31	8300	500	19390	50	1	6165983	1736	-36.61	6.68	12	3.74	-769.00	4213.00	40250	20230830	-30.06	21450	20230710	31.24	31850	-11.62	20240108	25100	12.15	20240201	40250	-30.06	20230830	21450	31.24	20230710	1.47	N	377480	500	30 억		30990	N	N	0	N	00	N
77	20240216	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	350	2	1.26	6276243700	220653	182.61	28250	28950	27650	36000	19400	27700	28444.12	0.50	0	-12536	28900	28300	27950	27350	27000	28125	27175	31	8300	500	19390	50	1	6165983	1730	-36.48	6.66	12	3.58	-769.00	4213.00	40250	20230830	-30.31	21450	20230710	30.77	31850	-11.93	20240108	25100	11.75	20240201	40250	-30.31	20230830	21450	30.77	20230710	1.47	N	377480	500	30 억		30990	N	N	0	N	00	N
78	20240216	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	300	2	1.08	5683994450	199404	165.02	28250	28950	28000	36000	19400	27700	28505.12	0.50	0	-11827	28900	28300	27950	27350	27000	28125	27175	31	8300	500	19390	50	1	6165983	1726	-36.41	6.65	12	3.23	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.47	N	377480	500	30 억		30990	N	N	0	N	00	N
79	20240216	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28400	700	2	2.53	5218030900	182888	151.35	28250	28950	28000	36000	19400	27700	28531.52	0.50	0	-11794	28900	28300	27950	27350	27000	28125	27175	31	8300	500	19390	50	1	6165983	1751	-36.93	6.74	12	2.97	-769.00	4213.00	40250	20230830	-29.44	21450	20230710	32.40	31850	-10.83	20240108	25100	13.15	20240201	40250	-29.44	20230830	21450	32.40	20230710	1.47	N	377480	500	30 억		30990	N	N	0	N	00	N
80	20240216	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	900	2	3.25	1555134450	54530	45.13	28250	28800	28150	36000	19400	27700	28519.63	0.50	0	-7593	28900	28300	27950	27350	27000	28125	27175	31	8300	500	19390	50	1	6165983	1763	-37.19	6.79	12	0.88	-769.00	4213.00	40250	20230830	-28.94	21450	20230710	33.33	31850	-10.20	20240108	25100	13.94	20240201	40250	-28.94	20230830	21450	33.33	20230710	1.47	N	377480	500	30 억		30990	N	N	0	N	00	N
81	20240215	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-600	5	-2.12	3343139700	119860	82.16	28550	28550	27600	36750	19850	28300	27892.40	0.76	0	-16203	29100	28700	27900	27500	26700	28900	27700	31	8450	500	19810	50	1	6165983	1708	-36.02	6.57	12	1.94	-769.00	4213.00	40250	20230830	-31.18	21450	20230710	29.14	31850	-13.03	20240108	25100	10.36	20240201	40250	-31.18	20230830	21450	29.14	20230710	1.38	N	377480	500	30 억		47158	N	N	0	N	00	N
82	20240215	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-450	5	-1.59	3203784650	114838	78.72	28550	28550	27600	36750	19850	28300	27898.30	0.76	0	-15548	29100	28700	27900	27500	26700	28900	27700	31	8450	500	19810	50	1	6165983	1717	-36.22	6.61	12	1.86	-769.00	4213.00	40250	20230830	-30.81	21450	20230710	29.84	31850	-12.56	20240108	25100	10.96	20240201	40250	-30.81	20230830	21450	29.84	20230710	1.38	N	377480	500	30 억		47158	N	N	0	N	00	N
83	20240215	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-500	5	-1.77	2803522250	100400	68.82	28550	28550	27600	36750	19850	28300	27923.53	0.76	0	-13273	29100	28700	27900	27500	26700	28900	27700	31	8450	500	19810	50	1	6165983	1714	-36.15	6.60	12	1.63	-769.00	4213.00	40250	20230830	-30.93	21450	20230710	29.60	31850	-12.72	20240108	25100	10.76	20240201	40250	-30.93	20230830	21450	29.60	20230710	1.38	N	377480	500	30 억		47158	N	N	0	N	00	N
84	20240215	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-450	5	-1.59	2563124000	91745	62.89	28550	28550	27600	36750	19850	28300	27937.48	0.76	0	-11496	29100	28700	27900	27500	26700	28900	27700	31	8450	500	19810	50	1	6165983	1717	-36.22	6.61	12	1.49	-769.00	4213.00	40250	20230830	-30.81	21450	20230710	29.84	31850	-12.56	20240108	25100	10.96	20240201	40250	-30.81	20230830	21450	29.84	20230710	1.38	N	377480	500	30 억		47158	N	N	0	N	00	N
85	20240215	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	-350	5	-1.24	2348243850	84035	57.60	28550	28550	27600	36750	19850	28300	27943.64	0.76	0	-10088	29100	28700	27900	27500	26700	28900	27700	31	8450	500	19810	50	1	6165983	1723	-36.35	6.63	12	1.36	-769.00	4213.00	40250	20230830	-30.56	21450	20230710	30.30	31850	-12.24	20240108	25100	11.35	20240201	40250	-30.56	20230830	21450	30.30	20230710	1.38	N	377480	500	30 억		47158	N	N	0	N	00	N
86	20240215	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-600	5	-2.12	2172806450	77724	53.28	28550	28550	27600	36750	19850	28300	27955.41	0.76	0	-8680	29100	28700	27900	27500	26700	28900	27700	31	8450	500	19810	50	1	6165983	1708	-36.02	6.57	12	1.26	-769.00	4213.00	40250	20230830	-31.18	21450	20230710	29.14	31850	-13.03	20240108	25100	10.36	20240201	40250	-31.18	20230830	21450	29.14	20230710	1.38	N	377480	500	30 억		47158	N	N	0	N	00	N
87	20240215	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-300	5	-1.06	615432150	21756	14.91	28550	28550	28000	36750	19850	28300	28287.93	0.76	0	-5316	29100	28700	27900	27500	26700	28900	27700	31	8450	500	19810	50	1	6165983	1726	-36.41	6.65	12	0.35	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.38	N	377480	500	30 억		47158	N	N	0	N	00	N
88	20240214	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28300	450	2	1.62	4006897200	143864	98.19	27500	28300	27100	36200	19500	27850	27850.18	0.64	0	7843	28550	28200	27550	27200	26550	28375	27375	31	8350	500	19490	50	1	6165983	1745	-36.80	6.72	12	2.33	-769.00	4213.00	40250	20230830	-29.69	21450	20230710	31.93	31850	-11.15	20240108	25100	12.75	20240201	40250	-29.69	20230830	21450	31.93	20230710	1.41	N	377480	500	30 억		39351	N	N	60	N	00	N
89	20240214	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28200	350	2	1.26	3690780950	132678	90.55	27500	28300	27100	36200	19500	27850	27817.58	0.64	0	7927	28550	28200	27550	27200	26550	28375	27375	31	8350	500	19490	50	1	6165983	1739	-36.67	6.69	12	2.15	-769.00	4213.00	40250	20230830	-29.94	21450	20230710	31.47	31850	-11.46	20240108	25100	12.35	20240201	40250	-29.94	20230830	21450	31.47	20230710	1.41	N	377480	500	30 억		39351	N	N	60	N	00	N
90	20240214	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	150	2	0.54	2700342250	97483	66.53	27500	28150	27100	36200	19500	27850	27700.63	0.64	0	2759	28550	28200	27550	27200	26550	28375	27375	31	8350	500	19490	50	1	6165983	1726	-36.41	6.65	12	1.58	-769.00	4213.00	40250	20230830	-30.43	21450	20230710	30.54	31850	-12.09	20240108	25100	11.55	20240201	40250	-30.43	20230830	21450	30.54	20230710	1.41	N	377480	500	30 억		39351	N	N	60	N	00	N
91	20240214	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	200	2	0.72	2152629500	77930	53.19	27500	28100	27100	36200	19500	27850	27622.57	0.64	0	2535	28550	28200	27550	27200	26550	28375	27375	31	8350	500	19490	50	1	6165983	1730	-36.48	6.66	12	1.26	-769.00	4213.00	40250	20230830	-30.31	21450	20230710	30.77	31850	-11.93	20240108	25100	11.75	20240201	40250	-30.31	20230830	21450	30.77	20230710	1.41	N	377480	500	30 억		39351	N	N	60	N	00	N
92	20240214	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-50	5	-0.18	1791782550	64988	44.35	27500	27950	27100	36200	19500	27850	27570.93	0.64	0	155	28550	28200	27550	27200	26550	28375	27375	31	8350	500	19490	50	1	6165983	1714	-36.15	6.60	12	1.05	-769.00	4213.00	40250	20230830	-30.93	21450	20230710	29.60	31850	-12.72	20240108	25100	10.76	20240201	40250	-30.93	20230830	21450	29.60	20230710	1.41	N	377480	500	30 억		39351	N	N	60	N	00	N
93	20240214	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-150	5	-0.54	1416128350	51487	35.14	27500	27900	27100	36200	19500	27850	27504.51	0.64	0	131	28550	28200	27550	27200	26550	28375	27375	31	8350	500	19490	50	1	6165983	1708	-36.02	6.57	12	0.84	-769.00	4213.00	40250	20230830	-31.18	21450	20230710	29.14	31850	-13.03	20240108	25100	10.36	20240201	40250	-31.18	20230830	21450	29.14	20230710	1.41	N	377480	500	30 억		39351	N	N	60	N	00	N
94	20240214	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	-500	5	-1.80	360717900	13233	9.03	27500	27500	27100	36200	19500	27850	27258.47	0.64	0	1219	28550	28200	27550	27200	26550	28375	27375	31	8350	500	19490	50	1	6165983	1686	-35.57	6.49	12	0.21	-769.00	4213.00	40250	20230830	-32.05	21450	20230710	27.51	31850	-14.13	20240108	25100	8.96	20240201	40250	-32.05	20230830	21450	27.51	20230710	1.41	N	377480	500	30 억		39351	N	N	60	N	00	N
95	20240213	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	750	2	2.77	3926703300	143316	132.61	27200	27900	26900	35200	19000	27100	27394.67	0.44	0	12042	27600	27350	26850	26600	26100	27475	26725	31	8100	500	18970	50	1	6165983	1717	-36.22	6.61	12	2.32	-769.00	4213.00	40250	20230830	-30.81	21450	20230710	29.84	31850	-12.56	20240108	25100	10.96	20240201	40250	-30.81	20230830	21450	29.84	20230710	1.39	N	377480	500	30 억		26997	N	N	60	N	00	N
96	20240213	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	750	2	2.77	3718772100	135847	125.70	27200	27900	26900	35200	19000	27100	27374.73	0.44	0	12053	27600	27350	26850	26600	26100	27475	26725	31	8100	500	18970	50	1	6165983	1717	-36.22	6.61	12	2.20	-769.00	4213.00	40250	20230830	-30.81	21450	20230710	29.84	31850	-12.56	20240108	25100	10.96	20240201	40250	-30.81	20230830	21450	29.84	20230710	1.39	N	377480	500	30 억		26997	N	N	113	N	00	N
97	20240213	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	500	2	1.85	2944614900	107937	99.88	27200	27650	26900	35200	19000	27100	27280.88	0.44	0	5729	27600	27350	26850	26600	26100	27475	26725	31	8100	500	18970	50	1	6165983	1702	-35.89	6.55	12	1.75	-769.00	4213.00	40250	20230830	-31.43	21450	20230710	28.67	31850	-13.34	20240108	25100	9.96	20240201	40250	-31.43	20230830	21450	28.67	20230710	1.39	N	377480	500	30 억		26997	N	N	113	N	00	N
98	20240213	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	350	2	1.29	2588144850	95008	87.91	27200	27600	26900	35200	19000	27100	27241.35	0.44	0	5897	27600	27350	26850	26600	26100	27475	26725	31	8100	500	18970	50	1	6165983	1693	-35.70	6.52	12	1.54	-769.00	4213.00	40250	20230830	-31.80	21450	20230710	27.97	31850	-13.81	20240108	25100	9.36	20240201	40250	-31.80	20230830	21450	27.97	20230710	1.39	N	377480	500	30 억		26997	N	N	113	N	00	N
99	20240213	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	250	2	0.92	2034552300	74851	69.26	27200	27500	26900	35200	19000	27100	27181.38	0.44	0	2624	27600	27350	26850	26600	26100	27475	26725	31	8100	500	18970	50	1	6165983	1686	-35.57	6.49	12	1.21	-769.00	4213.00	40250	20230830	-32.05	21450	20230710	27.51	31850	-14.13	20240108	25100	8.96	20240201	40250	-32.05	20230830	21450	27.51	20230710	1.39	N	377480	500	30 억		26997	N	N	113	N	00	N
100	20240213	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	100	2	0.37	1662468450	61189	56.62	27200	27500	26900	35200	19000	27100	27169.41	0.44	0	-387	27600	27350	26850	26600	26100	27475	26725	31	8100	500	18970	50	1	6165983	1677	-35.37	6.46	12	0.99	-769.00	4213.00	40250	20230830	-32.42	21450	20230710	26.81	31850	-14.60	20240108	25100	8.37	20240201	40250	-32.42	20230830	21450	26.81	20230710	1.39	N	377480	500	30 억		26997	N	N	113	N	00	N
101	20240213	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	0	3	0.00	1357491100	49964	46.23	27200	27500	26900	35200	19000	27100	27169.40	0.44	0	-369	27600	27350	26850	26600	26100	27475	26725	31	8100	500	18970	50	1	6165983	1671	-35.24	6.43	12	0.81	-769.00	4213.00	40250	20230830	-32.67	21450	20230710	26.34	31850	-14.91	20240108	25100	7.97	20240201	40250	-32.67	20230830	21450	26.34	20230710	1.39	N	377480	500	30 억		26997	N	N	113	N	00	N