KissMeData/340810/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	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-280	5	-3.71	315361340	42974	179.36	7670	7670	7260	9810	5290	7550	7338.42	0.91	0	-3637	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	752	-7.48	15.27	12	0.42	-972.00	476.00	18590	20230524	-60.89	7010	20231120	3.71	9420	-22.82	20240129	7260	0.14	20240229	18590	-60.89	20230524	7010	3.71	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
3	20240229	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-270	5	-3.58	294231500	40069	167.24	7670	7670	7260	9810	5290	7550	7343.12	0.91	0	-3256	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	753	-7.49	15.29	12	0.39	-972.00	476.00	18590	20230524	-60.84	7010	20231120	3.85	9420	-22.72	20240129	7260	0.28	20240229	18590	-60.84	20230524	7010	3.85	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
4	20240229	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-220	5	-2.91	245766690	33430	139.53	7670	7670	7260	9810	5290	7550	7351.68	0.91	0	-431	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	758	-7.54	15.40	12	0.32	-972.00	476.00	18590	20230524	-60.57	7010	20231120	4.56	9420	-22.19	20240129	7260	0.96	20240229	18590	-60.57	20230524	7010	4.56	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
5	20240229	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-270	5	-3.58	191781940	26017	108.59	7670	7670	7280	9810	5290	7550	7371.41	0.91	0	-223	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	753	-7.49	15.29	12	0.25	-972.00	476.00	18590	20230524	-60.84	7010	20231120	3.85	9420	-22.72	20240129	7280	0.00	20240229	18590	-60.84	20230524	7010	3.85	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
6	20240229	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-120	5	-1.59	138883140	18780	78.38	7670	7670	7330	9810	5290	7550	7395.27	0.91	0	-487	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	769	-7.64	15.61	12	0.18	-972.00	476.00	18590	20230524	-60.03	7010	20231120	5.99	9420	-21.13	20240129	7330	1.36	20240229	18590	-60.03	20230524	7010	5.99	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
7	20240229	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-170	5	-2.25	104981830	14181	59.19	7670	7670	7330	9810	5290	7550	7402.99	0.91	0	-2122	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	764	-7.59	15.50	12	0.14	-972.00	476.00	18590	20230524	-60.30	7010	20231120	5.28	9420	-21.66	20240129	7330	0.68	20240229	18590	-60.30	20230524	7010	5.28	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
8	20240229	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-110	5	-1.46	53277350	7165	29.91	7670	7670	7400	9810	5290	7550	7435.78	0.91	0	-2147	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	770	-7.65	15.63	12	0.07	-972.00	476.00	18590	20230524	-59.98	7010	20231120	6.13	9420	-21.02	20240129	7330	1.50	20240105	18590	-59.98	20230524	7010	6.13	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
9	20240229	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-100	5	-1.32	12127360	1620	6.76	7670	7670	7450	9810	5290	7550	7486.02	0.91	0	-1313	7750	7650	7550	7450	7350	7700	7500	52	2260	500	5280	10	1	10347861	771	-7.66	15.65	12	0.02	-972.00	476.00	18590	20230524	-59.92	7010	20231120	6.28	9420	-20.91	20240129	7330	1.64	20240105	18590	-59.92	20230524	7010	6.28	20231120	0.41	N	340810	500	51 억		93667	N	N	0	N	00	N
10	20240228	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	0	3	0.00	178828800	23822	117.38	7530	7650	7450	9810	5290	7550	7506.88	0.88	0	2230	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	781	-7.77	15.86	12	0.23	-972.00	476.00	18590	20230524	-59.39	7010	20231120	7.70	9420	-19.85	20240129	7330	3.00	20240105	18590	-59.39	20230524	7010	7.70	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
11	20240228	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-60	5	-0.79	165928800	22104	108.91	7530	7650	7450	9810	5290	7550	7506.73	0.88	0	1870	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	775	-7.71	15.74	12	0.21	-972.00	476.00	18590	20230524	-59.71	7010	20231120	6.85	9420	-20.49	20240129	7330	2.18	20240105	18590	-59.71	20230524	7010	6.85	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
12	20240228	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-60	5	-0.79	135818800	18077	89.07	7530	7650	7450	9810	5290	7550	7513.35	0.88	0	1080	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	775	-7.71	15.74	12	0.17	-972.00	476.00	18590	20230524	-59.71	7010	20231120	6.85	9420	-20.49	20240129	7330	2.18	20240105	18590	-59.71	20230524	7010	6.85	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
13	20240228	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-10	5	-0.13	111433290	14818	73.01	7530	7650	7450	9810	5290	7550	7520.13	0.88	0	1110	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	780	-7.76	15.84	12	0.14	-972.00	476.00	18590	20230524	-59.44	7010	20231120	7.56	9420	-19.96	20240129	7330	2.86	20240105	18590	-59.44	20230524	7010	7.56	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
14	20240228	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-80	5	-1.06	106590090	14175	69.84	7530	7650	7450	9810	5290	7550	7519.58	0.88	0	1173	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	773	-7.69	15.69	12	0.14	-972.00	476.00	18590	20230524	-59.82	7010	20231120	6.56	9420	-20.70	20240129	7330	1.91	20240105	18590	-59.82	20230524	7010	6.56	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
15	20240228	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-60	5	-0.79	85649960	11380	56.07	7530	7650	7450	9810	5290	7550	7526.36	0.88	0	958	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	775	-7.71	15.74	12	0.11	-972.00	476.00	18590	20230524	-59.71	7010	20231120	6.85	9420	-20.49	20240129	7330	2.18	20240105	18590	-59.71	20230524	7010	6.85	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
16	20240228	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-20	5	-0.26	75718750	10057	49.55	7530	7650	7450	9810	5290	7550	7528.96	0.88	0	1074	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	779	-7.75	15.82	12	0.10	-972.00	476.00	18590	20230524	-59.49	7010	20231120	7.42	9420	-20.06	20240129	7330	2.73	20240105	18590	-59.49	20230524	7010	7.42	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
17	20240228	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	20	2	0.26	25306100	3353	16.52	7530	7650	7530	9810	5290	7550	7547.30	0.88	0	613	7796	7672	7586	7462	7376	7630	7420	52	2260	500	5280	10	1	10347861	783	-7.79	15.90	12	0.03	-972.00	476.00	18590	20230524	-59.28	7010	20231120	7.99	9420	-19.64	20240129	7330	3.27	20240105	18590	-59.28	20230524	7010	7.99	20231120	0.40	N	340810	500	51 억		91437	N	N	0	N	00	N
18	20240227	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-110	5	-1.44	152281710	20057	95.32	7710	7710	7500	9950	5370	7660	7592.45	0.93	0	-4620	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	781	-7.77	15.86	12	0.19	-972.00	476.00	18590	20230524	-59.39	7010	20231120	7.70	9420	-19.85	20240129	7330	3.00	20240105	18590	-59.39	20230524	7010	7.70	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
19	20240227	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-70	5	-0.91	147477950	19421	92.30	7710	7710	7500	9950	5370	7660	7593.74	0.93	0	-4521	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	785	-7.81	15.95	12	0.19	-972.00	476.00	18590	20230524	-59.17	7010	20231120	8.27	9420	-19.43	20240129	7330	3.55	20240105	18590	-59.17	20230524	7010	8.27	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
20	20240227	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-50	5	-0.65	137934590	18166	86.33	7710	7710	7500	9950	5370	7660	7593.01	0.93	0	-4764	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	787	-7.83	15.99	12	0.18	-972.00	476.00	18590	20230524	-59.06	7010	20231120	8.56	9420	-19.21	20240129	7330	3.82	20240105	18590	-59.06	20230524	7010	8.56	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
21	20240227	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-40	5	-0.52	128415980	16911	80.37	7710	7710	7500	9950	5370	7660	7593.64	0.93	0	-4650	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	789	-7.84	16.01	12	0.16	-972.00	476.00	18590	20230524	-59.01	7010	20231120	8.70	9420	-19.11	20240129	7330	3.96	20240105	18590	-59.01	20230524	7010	8.70	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
22	20240227	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-30	5	-0.39	106649740	14063	66.83	7710	7710	7500	9950	5370	7660	7583.71	0.93	0	-4078	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	790	-7.85	16.03	12	0.14	-972.00	476.00	18590	20230524	-58.96	7010	20231120	8.84	9420	-19.00	20240129	7330	4.09	20240105	18590	-58.96	20230524	7010	8.84	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
23	20240227	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-10	5	-0.13	72104800	9544	45.36	7710	7710	7500	9950	5370	7660	7554.99	0.93	0	-1840	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	792	-7.87	16.07	12	0.09	-972.00	476.00	18590	20230524	-58.85	7010	20231120	9.13	9420	-18.79	20240129	7330	4.37	20240105	18590	-58.85	20230524	7010	9.13	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
24	20240227	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-90	5	-1.17	62876810	8330	39.59	7710	7710	7500	9950	5370	7660	7548.24	0.93	0	-1669	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	783	-7.79	15.90	12	0.08	-972.00	476.00	18590	20230524	-59.28	7010	20231120	7.99	9420	-19.64	20240129	7330	3.27	20240105	18590	-59.28	20230524	7010	7.99	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
25	20240227	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	0	3	0.00	14527870	1901	9.03	7710	7710	7510	9950	5370	7660	7642.23	0.93	0	-1145	7873	7766	7713	7606	7553	7740	7580	52	2290	500	5360	10	1	10347861	793	-7.88	16.09	12	0.02	-972.00	476.00	18590	20230524	-58.80	7010	20231120	9.27	9420	-18.68	20240129	7330	4.50	20240105	18590	-58.80	20230524	7010	9.27	20231120	0.41	N	340810	500	51 억		96057	N	N	0	N	00	N
26	20240226	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-160	5	-2.05	162366620	21029	82.78	7820	7820	7660	10160	5480	7820	7721.14	0.92	0	1327	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	793	-7.88	16.09	12	0.20	-972.00	476.00	18590	20230524	-58.80	7010	20231120	9.27	9420	-18.68	20240129	7330	4.50	20240105	18590	-58.80	20230524	7010	9.27	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
27	20240226	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-140	5	-1.79	147540010	19094	75.16	7820	7820	7670	10160	5480	7820	7727.04	0.92	0	1437	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	795	-7.90	16.13	12	0.18	-972.00	476.00	18590	20230524	-58.69	7010	20231120	9.56	9420	-18.47	20240129	7330	4.77	20240105	18590	-58.69	20230524	7010	9.56	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
28	20240226	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-150	5	-1.92	144314780	18674	73.51	7820	7820	7670	10160	5480	7820	7728.11	0.92	0	1482	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	794	-7.89	16.11	12	0.18	-972.00	476.00	18590	20230524	-58.74	7010	20231120	9.42	9420	-18.58	20240129	7330	4.64	20240105	18590	-58.74	20230524	7010	9.42	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
29	20240226	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-80	5	-1.02	122438230	15827	62.30	7820	7820	7680	10160	5480	7820	7736.04	0.92	0	1649	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	801	-7.96	16.26	12	0.15	-972.00	476.00	18590	20230524	-58.36	7010	20231120	10.41	9420	-17.83	20240129	7330	5.59	20240105	18590	-58.36	20230524	7010	10.41	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
30	20240226	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-80	5	-1.02	120936140	15632	61.53	7820	7820	7680	10160	5480	7820	7736.45	0.92	0	1667	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	801	-7.96	16.26	12	0.15	-972.00	476.00	18590	20230524	-58.36	7010	20231120	10.41	9420	-17.83	20240129	7330	5.59	20240105	18590	-58.36	20230524	7010	10.41	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
31	20240226	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-130	5	-1.66	95478800	12326	48.52	7820	7820	7680	10160	5480	7820	7746.13	0.92	0	1398	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	796	-7.91	16.16	12	0.12	-972.00	476.00	18590	20230524	-58.63	7010	20231120	9.70	9420	-18.37	20240129	7330	4.91	20240105	18590	-58.63	20230524	7010	9.70	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
32	20240226	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-50	5	-0.64	72990240	9409	37.04	7820	7820	7700	10160	5480	7820	7757.49	0.92	0	1867	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	804	-7.99	16.32	12	0.09	-972.00	476.00	18590	20230524	-58.20	7010	20231120	10.84	9420	-17.52	20240129	7330	6.00	20240105	18590	-58.20	20230524	7010	10.84	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
33	20240226	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-100	5	-1.28	12866080	1662	6.54	7820	7820	7720	10160	5480	7820	7741.32	0.92	0	-402	7993	7906	7813	7726	7633	7860	7680	52	2340	500	5470	10	1	10347861	799	-7.94	16.22	12	0.02	-972.00	476.00	18590	20230524	-58.47	7010	20231120	10.13	9420	-18.05	20240129	7330	5.32	20240105	18590	-58.47	20230524	7010	10.13	20231120	0.44	N	340810	500	51 억		95446	N	N	0	N	00	N
34	20240223	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-80	5	-1.01	196693440	25348	86.74	7900	7900	7720	10270	5530	7900	7759.72	0.97	0	-4955	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	809	-8.05	16.43	12	0.24	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	9420	-16.99	20240129	7330	6.68	20240105	18590	-57.93	20230524	7010	11.55	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
35	20240223	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-120	5	-1.52	189310060	24402	83.51	7900	7900	7720	10270	5530	7900	7757.97	0.97	0	-4817	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	805	-8.00	16.34	12	0.24	-972.00	476.00	18590	20230524	-58.15	7010	20231120	10.98	9420	-17.41	20240129	7330	6.14	20240105	18590	-58.15	20230524	7010	10.98	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
36	20240223	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-140	5	-1.77	159515360	20558	70.35	7900	7900	7720	10270	5530	7900	7759.28	0.97	0	-4157	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	803	-7.98	16.30	12	0.20	-972.00	476.00	18590	20230524	-58.26	7010	20231120	10.70	9420	-17.62	20240129	7330	5.87	20240105	18590	-58.26	20230524	7010	10.70	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
37	20240223	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-150	5	-1.90	135967250	17520	59.95	7900	7900	7720	10270	5530	7900	7760.69	0.97	0	-2933	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	802	-7.97	16.28	12	0.17	-972.00	476.00	18590	20230524	-58.31	7010	20231120	10.56	9420	-17.73	20240129	7330	5.73	20240105	18590	-58.31	20230524	7010	10.56	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
38	20240223	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-170	5	-2.15	108114260	13921	47.64	7900	7900	7720	10270	5530	7900	7766.27	0.97	0	-1996	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	800	-7.95	16.24	12	0.13	-972.00	476.00	18590	20230524	-58.42	7010	20231120	10.27	9420	-17.94	20240129	7330	5.46	20240105	18590	-58.42	20230524	7010	10.27	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
39	20240223	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-70	5	-0.89	91418390	11766	40.26	7900	7900	7720	10270	5530	7900	7769.71	0.97	0	-2314	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	810	-8.06	16.45	12	0.11	-972.00	476.00	18590	20230524	-57.88	7010	20231120	11.70	9420	-16.88	20240129	7330	6.82	20240105	18590	-57.88	20230524	7010	11.70	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
40	20240223	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-90	5	-1.14	72023020	9279	31.75	7900	7900	7720	10270	5530	7900	7761.94	0.97	0	-961	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	808	-8.03	16.41	12	0.09	-972.00	476.00	18590	20230524	-57.99	7010	20231120	11.41	9420	-17.09	20240129	7330	6.55	20240105	18590	-57.99	20230524	7010	11.41	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
41	20240223	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-140	5	-1.77	28026790	3602	12.33	7900	7900	7740	10270	5530	7900	7780.90	0.97	0	877	8120	8010	7880	7770	7640	8020	7780	52	2370	500	5530	10	1	10347861	803	-7.98	16.30	12	0.03	-972.00	476.00	18590	20230524	-58.26	7010	20231120	10.70	9420	-17.62	20240129	7330	5.87	20240105	18590	-58.26	20230524	7010	10.70	20231120	0.44	N	340810	500	51 억		100401	N	N	0	N	00	N
42	20240222	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	0	3	0.00	228105050	29200	105.71	7900	7990	7750	10270	5530	7900	7811.72	1.02	0	-4635	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	817	-8.13	16.60	12	0.28	-972.00	476.00	18590	20230524	-57.50	7010	20231120	12.70	9420	-16.14	20240129	7330	7.78	20240105	18590	-57.50	20230524	7010	12.70	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
43	20240222	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-90	5	-1.14	222029900	28431	102.92	7900	7990	7750	10270	5530	7900	7809.43	1.02	0	-4415	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	808	-8.03	16.41	12	0.27	-972.00	476.00	18590	20230524	-57.99	7010	20231120	11.41	9420	-17.09	20240129	7330	6.55	20240105	18590	-57.99	20230524	7010	11.41	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
44	20240222	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-120	5	-1.52	184796130	23646	85.60	7900	7990	7760	10270	5530	7900	7815.11	1.02	0	-3681	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	805	-8.00	16.34	12	0.23	-972.00	476.00	18590	20230524	-58.15	7010	20231120	10.98	9420	-17.41	20240129	7330	6.14	20240105	18590	-58.15	20230524	7010	10.98	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
45	20240222	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-50	5	-0.63	134766890	17217	62.33	7900	7990	7780	10270	5530	7900	7827.55	1.02	0	-1409	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	812	-8.08	16.49	12	0.17	-972.00	476.00	18590	20230524	-57.77	7010	20231120	11.98	9420	-16.67	20240129	7330	7.09	20240105	18590	-57.77	20230524	7010	11.98	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
46	20240222	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-80	5	-1.01	124485900	15902	57.57	7900	7990	7780	10270	5530	7900	7828.32	1.02	0	-887	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	809	-8.05	16.43	12	0.15	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	9420	-16.99	20240129	7330	6.68	20240105	18590	-57.93	20230524	7010	11.55	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
47	20240222	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-80	5	-1.01	109765340	14021	50.76	7900	7990	7780	10270	5530	7900	7828.64	1.02	0	-372	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	809	-8.05	16.43	12	0.14	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	9420	-16.99	20240129	7330	6.68	20240105	18590	-57.93	20230524	7010	11.55	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
48	20240222	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-100	5	-1.27	58957010	7506	27.17	7900	7990	7800	10270	5530	7900	7854.65	1.02	0	-1339	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	807	-8.02	16.39	12	0.07	-972.00	476.00	18590	20230524	-58.04	7010	20231120	11.27	9420	-17.20	20240129	7330	6.41	20240105	18590	-58.04	20230524	7010	11.27	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
49	20240222	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	90	2	1.14	9704230	1228	4.45	7900	7990	7860	10270	5530	7900	7902.47	1.02	0	-180	8140	8020	7930	7810	7720	8080	7870	52	2370	500	5530	10	1	10347861	827	-8.22	16.79	12	0.01	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	9420	-15.18	20240129	7330	9.00	20240105	18590	-57.02	20230524	7010	13.98	20231120	0.45	N	340810	500	51 억		105036	N	N	0	N	00	N
50	20240221	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	50	2	0.64	219610890	27623	77.46	7850	8050	7840	10200	5500	7850	7950.41	1.02	0	-617	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	817	-8.13	16.60	12	0.27	-972.00	476.00	18590	20230524	-57.50	7010	20231120	12.70	9420	-16.14	20240129	7330	7.78	20240105	18590	-57.50	20230524	7010	12.70	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
51	20240221	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	110	2	1.40	212485600	26722	74.94	7850	8050	7840	10200	5500	7850	7951.71	1.02	0	-650	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	824	-8.19	16.72	12	0.26	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	9420	-15.50	20240129	7330	8.59	20240105	18590	-57.18	20230524	7010	13.55	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
52	20240221	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	40	2	0.51	170723530	21448	60.15	7850	8050	7850	10200	5500	7850	7959.88	1.02	0	1326	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	816	-8.12	16.58	12	0.21	-972.00	476.00	18590	20230524	-57.56	7010	20231120	12.55	9420	-16.24	20240129	7330	7.64	20240105	18590	-57.56	20230524	7010	12.55	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
53	20240221	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	130	2	1.66	148934300	18704	52.45	7850	8050	7850	10200	5500	7850	7962.70	1.02	0	917	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	826	-8.21	16.76	12	0.18	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	9420	-15.29	20240129	7330	8.87	20240105	18590	-57.07	20230524	7010	13.84	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
54	20240221	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	180	2	2.29	129983100	16334	45.81	7850	8030	7850	10200	5500	7850	7957.82	1.02	0	1347	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	831	-8.26	16.87	12	0.16	-972.00	476.00	18590	20230524	-56.80	7010	20231120	14.55	9420	-14.76	20240129	7330	9.55	20240105	18590	-56.80	20230524	7010	14.55	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
55	20240221	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	140	2	1.78	110466620	13899	38.98	7850	8030	7850	10200	5500	7850	7947.81	1.02	0	1547	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	827	-8.22	16.79	12	0.13	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	9420	-15.18	20240129	7330	9.00	20240105	18590	-57.02	20230524	7010	13.98	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
56	20240221	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	70	2	0.89	51484720	6494	18.21	7850	7990	7850	10200	5500	7850	7928.04	1.02	0	-971	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	820	-8.15	16.64	12	0.06	-972.00	476.00	18590	20230524	-57.40	7010	20231120	12.98	9420	-15.92	20240129	7330	8.05	20240105	18590	-57.40	20230524	7010	12.98	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
57	20240221	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	50	2	0.64	7642390	972	2.73	7850	7900	7850	10200	5500	7850	7862.54	1.02	0	-436	8090	7970	7910	7790	7730	7940	7760	52	2350	500	5490	10	1	10347861	817	-8.13	16.60	12	0.01	-972.00	476.00	18590	20230524	-57.50	7010	20231120	12.70	9420	-16.14	20240129	7330	7.78	20240105	18590	-57.50	20230524	7010	12.70	20231120	0.45	N	340810	500	51 억		105800	N	N	0	N	00	N
58	20240220	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-130	5	-1.63	279819300	35355	106.94	7980	8030	7850	10370	5590	7980	7914.58	0.99	0	3221	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	812	-8.08	16.49	12	0.34	-972.00	476.00	18590	20230524	-57.77	7010	20231120	11.98	9420	-16.67	20240129	7330	7.09	20240105	18590	-57.77	20230524	7010	11.98	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
59	20240220	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-100	5	-1.25	235961160	29785	90.09	7980	8030	7850	10370	5590	7980	7922.15	0.99	0	2504	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	815	-8.11	16.55	12	0.29	-972.00	476.00	18590	20230524	-57.61	7010	20231120	12.41	9420	-16.35	20240129	7330	7.50	20240105	18590	-57.61	20230524	7010	12.41	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
60	20240220	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-60	5	-0.75	154676470	19499	58.98	7980	8030	7850	10370	5590	7980	7932.53	0.99	0	236	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	820	-8.15	16.64	12	0.19	-972.00	476.00	18590	20230524	-57.40	7010	20231120	12.98	9420	-15.92	20240129	7330	8.05	20240105	18590	-57.40	20230524	7010	12.98	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
61	20240220	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-70	5	-0.88	94129410	11842	35.82	7980	8030	7910	10370	5590	7980	7948.78	0.99	0	-63	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	819	-8.14	16.62	12	0.11	-972.00	476.00	18590	20230524	-57.45	7010	20231120	12.84	9420	-16.03	20240129	7330	7.91	20240105	18590	-57.45	20230524	7010	12.84	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
62	20240220	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	-10	5	-0.13	63547600	7984	24.15	7980	8030	7920	10370	5590	7980	7959.37	0.99	0	0	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	825	-8.20	16.74	12	0.08	-972.00	476.00	18590	20230524	-57.13	7010	20231120	13.69	9420	-15.39	20240129	7330	8.73	20240105	18590	-57.13	20230524	7010	13.69	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
63	20240220	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-30	5	-0.38	56007440	7034	21.28	7980	8030	7930	10370	5590	7980	7962.39	0.99	0	-113	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	823	-8.18	16.70	12	0.07	-972.00	476.00	18590	20230524	-57.24	7010	20231120	13.41	9420	-15.61	20240129	7330	8.46	20240105	18590	-57.24	20230524	7010	13.41	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
64	20240220	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	10	2	0.13	23590180	2963	8.96	7980	8030	7930	10370	5590	7980	7961.59	0.99	0	-646	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	827	-8.22	16.79	12	0.03	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	9420	-15.18	20240129	7330	9.00	20240105	18590	-57.02	20230524	7010	13.98	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
65	20240220	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	0	3	0.00	3537900	444	1.34	7980	8030	7950	10370	5590	7980	7968.24	0.99	0	-54	8160	8070	8000	7910	7840	8035	7875	52	2390	500	5580	10	1	10347861	826	-8.21	16.76	12	0.00	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	9420	-15.29	20240129	7330	8.87	20240105	18590	-57.07	20230524	7010	13.84	20231120	0.45	N	340810	500	51 억		102579	N	N	0	N	00	N
66	20240219	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-20	5	-0.25	263891630	33008	94.11	8090	8090	7930	10400	5600	8000	7994.78	1.01	0	-3188	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	826	-8.21	16.76	12	0.32	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	9420	-15.29	20240129	7330	8.87	20240105	18590	-57.07	20230524	7010	13.84	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
67	20240219	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	30	2	0.38	258665020	32354	92.25	8090	8090	7930	10400	5600	8000	7994.84	1.01	0	-3198	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	831	-8.26	16.87	12	0.31	-972.00	476.00	18590	20230524	-56.80	7010	20231120	14.55	9420	-14.76	20240129	7330	9.55	20240105	18590	-56.80	20230524	7010	14.55	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
68	20240219	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-40	5	-0.50	179317540	22455	64.02	8090	8090	7930	10400	5600	8000	7985.64	1.01	0	-2957	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	824	-8.19	16.72	12	0.22	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	9420	-15.50	20240129	7330	8.59	20240105	18590	-57.18	20230524	7010	13.55	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
69	20240219	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	20	2	0.25	108688870	13578	38.71	8090	8090	7960	10400	5600	8000	8004.78	1.01	0	-1394	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	830	-8.25	16.85	12	0.13	-972.00	476.00	18590	20230524	-56.86	7010	20231120	14.41	9420	-14.86	20240129	7330	9.41	20240105	18590	-56.86	20230524	7010	14.41	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
70	20240219	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	60	2	0.75	94727220	11832	33.74	8090	8090	7960	10400	5600	8000	8006.02	1.01	0	-1264	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	834	-8.29	16.93	12	0.11	-972.00	476.00	18590	20230524	-56.64	7010	20231120	14.98	9420	-14.44	20240129	7330	9.96	20240105	18590	-56.64	20230524	7010	14.98	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
71	20240219	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	20	2	0.25	54203910	6772	19.31	8090	8090	7960	10400	5600	8000	8004.12	1.01	0	-1451	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	830	-8.25	16.85	12	0.07	-972.00	476.00	18590	20230524	-56.86	7010	20231120	14.41	9420	-14.86	20240129	7330	9.41	20240105	18590	-56.86	20230524	7010	14.41	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
72	20240219	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	10	2	0.12	32637400	4077	11.62	8090	8090	7960	10400	5600	8000	8005.25	1.01	0	-1190	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	829	-8.24	16.83	12	0.04	-972.00	476.00	18590	20230524	-56.91	7010	20231120	14.27	9420	-14.97	20240129	7330	9.28	20240105	18590	-56.91	20230524	7010	14.27	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
73	20240219	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	50	2	0.62	7259180	903	2.57	8090	8090	7980	10400	5600	8000	8038.96	1.01	0	-159	8380	8190	8010	7820	7640	8285	7915	52	2400	500	5600	10	1	10347861	833	-8.28	16.91	12	0.01	-972.00	476.00	18590	20230524	-56.70	7010	20231120	14.84	9420	-14.54	20240129	7330	9.82	20240105	18590	-56.70	20230524	7010	14.84	20231120	0.45	N	340810	500	51 억		104188	N	N	0	N	00	N
74	20240216	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	60	2	0.76	281145450	34966	170.61	7840	8200	7830	10320	5560	7940	8040.70	0.97	0	3477	8166	8052	7916	7802	7666	7985	7735	52	2380	500	5550	10	1	10347861	828	-8.23	16.81	12	0.34	-972.00	476.00	18590	20230524	-56.97	7010	20231120	14.12	9420	-15.07	20240129	7330	9.14	20240105	18590	-56.97	20230524	7010	14.12	20231120	0.45	N	340810	500	51 억		99893	N	N	0	N	00	N
75	20240216	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	40	2	0.50	276369510	34369	167.69	7840	8200	7830	10320	5560	7940	8041.24	0.97	0	3482	8166	8052	7916	7802	7666	7985	7735	52	2380	500	5550	10	1	10347861	826	-8.21	16.76	12	0.33	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	9420	-15.29	20240129	7330	8.87	20240105	18590	-57.07	20230524	7010	13.84	20231120	0.45	N	340810	500	51 억		99893	N	N	0	N	00	N
76	20240216	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	50	2	0.63	255298000	31730	154.82	7840	8200	7830	10320	5560	7940	8045.95	0.97	0	3543	8166	8052	7916	7802	7666	7985	7735	52	2380	500	5550	10	1	10347861	827	-8.22	16.79	12	0.31	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	9420	-15.18	20240129	7330	9.00	20240105	18590	-57.02	20230524	7010	13.98	20231120	0.45	N	340810	500	51 억		99893	N	N	0	N	00	N
77	20240216	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	90	2	1.13	240905450	29934	146.06	7840	8200	7830	10320	5560	7940	8047.89	0.97	0	3543	8166	8052	7916	7802	7666	7985	7735	52	2380	500	5550	10	1	10347861	831	-8.26	16.87	12	0.29	-972.00	476.00	18590	20230524	-56.80	7010	20231120	14.55	9420	-14.76	20240129	7330	9.55	20240105	18590	-56.80	20230524	7010	14.55	20231120	0.45	N	340810	500	51 억		99893	N	N	0	N	00	N
78	20240216	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	160	2	2.02	205461290	25511	124.47	7840	8200	7830	10320	5560	7940	8053.83	0.97	0	3783	8166	8052	7916	7802	7666	7985	7735	52	2380	500	5550	10	1	10347861	838	-8.33	17.02	12	0.25	-972.00	476.00	18590	20230524	-56.43	7010	20231120	15.55	9420	-14.01	20240129	7330	10.50	20240105	18590	-56.43	20230524	7010	15.55	20231120	0.45	N	340810	500	51 억		99893	N	N	0	N	00	N
79	20240216	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	200	2	2.52	171761540	21336	104.10	7840	8200	7830	10320	5560	7940	8050.32	0.97	0	4250	8166	8052	7916	7802	7666	7985	7735	52	2380	500	5550	10	1	10347861	842	-8.37	17.10	12	0.21	-972.00	476.00	18590	20230524	-56.21	7010	20231120	16.12	9420	-13.59	20240129	7330	11.05	20240105	18590	-56.21	20230524	7010	16.12	20231120	0.45	N	340810	500	51 억		99893	N	N	0	N	00	N
80	20240216	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-40	5	-0.50	30381080	3843	18.75	7840	8030	7830	10320	5560	7940	7905.56	0.97	0	603	8166	8052	7916	7802	7666	7985	7735	52	2380	500	5550	10	1	10347861	817	-8.13	16.60	12	0.04	-972.00	476.00	18590	20230524	-57.50	7010	20231120	12.70	9420	-16.14	20240129	7330	7.78	20240105	18590	-57.50	20230524	7010	12.70	20231120	0.45	N	340810	500	51 억		99893	N	N	0	N	00	N
81	20240215	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	60	2	0.76	161118080	20459	94.15	8030	8030	7780	10240	5520	7880	7875.17	1.00	0	-3396	8053	7966	7833	7746	7613	8010	7790	52	2360	500	5510	10	1	10347861	822	-8.17	16.68	12	0.20	-972.00	476.00	18590	20230524	-57.29	7010	20231120	13.27	9420	-15.71	20240129	7330	8.32	20240105	18590	-57.29	20230524	7010	13.27	20231120	0.41	N	340810	500	51 억		103289	N	N	0	N	00	N
82	20240215	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	50	2	0.63	139780020	17765	81.75	8030	8030	7780	10240	5520	7880	7868.28	1.00	0	-3338	8053	7966	7833	7746	7613	8010	7790	52	2360	500	5510	10	1	10347861	821	-8.16	16.66	12	0.17	-972.00	476.00	18590	20230524	-57.34	7010	20231120	13.12	9420	-15.82	20240129	7330	8.19	20240105	18590	-57.34	20230524	7010	13.12	20231120	0.41	N	340810	500	51 억		103289	N	N	0	N	00	N
83	20240215	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	50	2	0.63	110070710	14001	64.43	8030	8030	7780	10240	5520	7880	7861.63	1.00	0	-2812	8053	7966	7833	7746	7613	8010	7790	52	2360	500	5510	10	1	10347861	821	-8.16	16.66	12	0.14	-972.00	476.00	18590	20230524	-57.34	7010	20231120	13.12	9420	-15.82	20240129	7330	8.19	20240105	18590	-57.34	20230524	7010	13.12	20231120	0.41	N	340810	500	51 억		103289	N	N	0	N	00	N
84	20240215	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	30	2	0.38	100457430	12786	58.84	8030	8030	7780	10240	5520	7880	7856.83	1.00	0	-2250	8053	7966	7833	7746	7613	8010	7790	52	2360	500	5510	10	1	10347861	819	-8.14	16.62	12	0.12	-972.00	476.00	18590	20230524	-57.45	7010	20231120	12.84	9420	-16.03	20240129	7330	7.91	20240105	18590	-57.45	20230524	7010	12.84	20231120	0.41	N	340810	500	51 억		103289	N	N	0	N	00	N
85	20240215	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-10	5	-0.13	85273460	10861	49.98	8030	8030	7780	10240	5520	7880	7851.35	1.00	0	-1888	8053	7966	7833	7746	7613	8010	7790	52	2360	500	5510	10	1	10347861	814	-8.10	16.53	12	0.10	-972.00	476.00	18590	20230524	-57.67	7010	20231120	12.27	9420	-16.45	20240129	7330	7.37	20240105	18590	-57.67	20230524	7010	12.27	20231120	0.41	N	340810	500	51 억		103289	N	N	0	N	00	N
86	20240215	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	30	2	0.38	79489980	10128	46.61	8030	8030	7780	10240	5520	7880	7848.54	1.00	0	-1800	8053	7966	7833	7746	7613	8010	7790	52	2360	500	5510	10	1	10347861	819	-8.14	16.62	12	0.10	-972.00	476.00	18590	20230524	-57.45	7010	20231120	12.84	9420	-16.03	20240129	7330	7.91	20240105	18590	-57.45	20230524	7010	12.84	20231120	0.41	N	340810	500	51 억		103289	N	N	0	N	00	N
87	20240215	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-10	5	-0.13	25676700	3254	14.97	8030	8030	7790	10240	5520	7880	7890.81	1.00	0	-2599	8053	7966	7833	7746	7613	8010	7790	52	2360	500	5510	10	1	10347861	814	-8.10	16.53	12	0.03	-972.00	476.00	18590	20230524	-57.67	7010	20231120	12.27	9420	-16.45	20240129	7330	7.37	20240105	18590	-57.67	20230524	7010	12.27	20231120	0.41	N	340810	500	51 억		103289	N	N	0	N	00	N
88	20240214	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	150	2	1.94	168240710	21527	58.10	7730	7920	7700	10040	5420	7730	7815.23	0.96	0	4202	8003	7866	7743	7606	7483	7935	7675	52	2310	500	5410	10	1	10347861	815	-8.11	16.55	12	0.21	-972.00	476.00	18590	20230524	-57.61	7010	20231120	12.41	9420	-16.35	20240129	7330	7.50	20240105	18590	-57.61	20230524	7010	12.41	20231120	0.40	N	340810	500	51 억		99062	N	N	0	N	00	N
89	20240214	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	110	2	1.42	162365970	20781	56.08	7730	7920	7700	10040	5420	7730	7813.19	0.96	0	4200	8003	7866	7743	7606	7483	7935	7675	52	2310	500	5410	10	1	10347861	811	-8.07	16.47	12	0.20	-972.00	476.00	18590	20230524	-57.83	7010	20231120	11.84	9420	-16.77	20240129	7330	6.96	20240105	18590	-57.83	20230524	7010	11.84	20231120	0.40	N	340810	500	51 억		99062	N	N	0	N	00	N
90	20240214	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	160	2	2.07	143506230	18386	49.62	7730	7910	7700	10040	5420	7730	7805.19	0.96	0	4166	8003	7866	7743	7606	7483	7935	7675	52	2310	500	5410	10	1	10347861	816	-8.12	16.58	12	0.18	-972.00	476.00	18590	20230524	-57.56	7010	20231120	12.55	9420	-16.24	20240129	7330	7.64	20240105	18590	-57.56	20230524	7010	12.55	20231120	0.40	N	340810	500	51 억		99062	N	N	0	N	00	N
91	20240214	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	90	2	1.16	99262150	12769	34.46	7730	7880	7700	10040	5420	7730	7773.68	0.96	0	833	8003	7866	7743	7606	7483	7935	7675	52	2310	500	5410	10	1	10347861	809	-8.05	16.43	12	0.12	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	9420	-16.99	20240129	7330	6.68	20240105	18590	-57.93	20230524	7010	11.55	20231120	0.40	N	340810	500	51 억		99062	N	N	0	N	00	N
92	20240214	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	70	2	0.91	81244960	10462	28.23	7730	7820	7700	10040	5420	7730	7765.72	0.96	0	757	8003	7866	7743	7606	7483	7935	7675	52	2310	500	5410	10	1	10347861	807	-8.02	16.39	12	0.10	-972.00	476.00	18590	20230524	-58.04	7010	20231120	11.27	9420	-17.20	20240129	7330	6.41	20240105	18590	-58.04	20230524	7010	11.27	20231120	0.40	N	340810	500	51 억		99062	N	N	0	N	00	N
93	20240214	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	40	2	0.52	40590780	5242	14.15	7730	7820	7700	10040	5420	7730	7743.38	0.96	0	-1451	8003	7866	7743	7606	7483	7935	7675	52	2310	500	5410	10	1	10347861	804	-7.99	16.32	12	0.05	-972.00	476.00	18590	20230524	-58.20	7010	20231120	10.84	9420	-17.52	20240129	7330	6.00	20240105	18590	-58.20	20230524	7010	10.84	20231120	0.40	N	340810	500	51 억		99062	N	N	0	N	00	N
94	20240214	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	80	2	1.03	11906260	1542	4.16	7730	7820	7700	10040	5420	7730	7721.31	0.96	0	-1287	8003	7866	7743	7606	7483	7935	7675	52	2310	500	5410	10	1	10347861	808	-8.03	16.41	12	0.01	-972.00	476.00	18590	20230524	-57.99	7010	20231120	11.41	9420	-17.09	20240129	7330	6.55	20240105	18590	-57.99	20230524	7010	11.41	20231120	0.40	N	340810	500	51 억		99062	N	N	0	N	00	N
95	20240213	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	20	2	0.26	285551470	36883	176.99	7710	7880	7620	10020	5400	7710	7742.09	0.89	0	6969	7896	7802	7706	7612	7516	7755	7565	52	2310	500	5390	10	1	10347861	800	-7.95	16.24	12	0.36	-972.00	476.00	18590	20230524	-58.42	7010	20231120	10.27	9420	-17.94	20240129	7330	5.46	20240105	18590	-58.42	20230524	7010	10.27	20231120	0.40	N	340810	500	51 억		92228	N	N	0	N	00	N
96	20240213	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	50	2	0.65	272754820	35231	169.06	7710	7880	7620	10020	5400	7710	7741.90	0.89	0	6812	7896	7802	7706	7612	7516	7755	7565	52	2310	500	5390	10	1	10347861	803	-7.98	16.30	12	0.34	-972.00	476.00	18590	20230524	-58.26	7010	20231120	10.70	9420	-17.62	20240129	7330	5.87	20240105	18590	-58.26	20230524	7010	10.70	20231120	0.40	N	340810	500	51 억		92228	N	N	0	N	00	N
97	20240213	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	110	2	1.43	224096940	28971	139.02	7710	7880	7620	10020	5400	7710	7735.22	0.89	0	5260	7896	7802	7706	7612	7516	7755	7565	52	2310	500	5390	10	1	10347861	809	-8.05	16.43	12	0.28	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	9420	-16.99	20240129	7330	6.68	20240105	18590	-57.93	20230524	7010	11.55	20231120	0.40	N	340810	500	51 억		92228	N	N	0	N	00	N
98	20240213	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	70	2	0.91	189381580	24522	117.67	7710	7880	7620	10020	5400	7710	7722.93	0.89	0	4923	7896	7802	7706	7612	7516	7755	7565	52	2310	500	5390	10	1	10347861	805	-8.00	16.34	12	0.24	-972.00	476.00	18590	20230524	-58.15	7010	20231120	10.98	9420	-17.41	20240129	7330	6.14	20240105	18590	-58.15	20230524	7010	10.98	20231120	0.40	N	340810	500	51 억		92228	N	N	0	N	00	N
99	20240213	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	70	2	0.91	158392300	20525	98.49	7710	7880	7620	10020	5400	7710	7717.04	0.89	0	4870	7896	7802	7706	7612	7516	7755	7565	52	2310	500	5390	10	1	10347861	805	-8.00	16.34	12	0.20	-972.00	476.00	18590	20230524	-58.15	7010	20231120	10.98	9420	-17.41	20240129	7330	6.14	20240105	18590	-58.15	20230524	7010	10.98	20231120	0.40	N	340810	500	51 억		92228	N	N	0	N	00	N
100	20240213	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	80	2	1.04	155241230	20120	96.55	7710	7880	7620	10020	5400	7710	7715.77	0.89	0	4978	7896	7802	7706	7612	7516	7755	7565	52	2310	500	5390	10	1	10347861	806	-8.01	16.37	12	0.19	-972.00	476.00	18590	20230524	-58.10	7010	20231120	11.13	9420	-17.30	20240129	7330	6.28	20240105	18590	-58.10	20230524	7010	11.13	20231120	0.40	N	340810	500	51 억		92228	N	N	0	N	00	N
101	20240213	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	10	2	0.13	128196320	16645	79.87	7710	7880	7620	10020	5400	7710	7701.79	0.89	0	5289	7896	7802	7706	7612	7516	7755	7565	52	2310	500	5390	10	1	10347861	799	-7.94	16.22	12	0.16	-972.00	476.00	18590	20230524	-58.47	7010	20231120	10.13	9420	-18.05	20240129	7330	5.32	20240105	18590	-58.47	20230524	7010	10.13	20231120	0.40	N	340810	500	51 억		92228	N	N	0	N	00	N