KissMeData/041020/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	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	1420	2	21.78	296528207340	38238742	1774.46	6950	8230	6830	8470	4570	6520	7754.43	0.81	0	175354	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	3948	28.56	5.91	12	76.90	278.00	1343.00	9550	20240122	-16.86	1704	20230223	365.96	9550	-16.86	20240122	4145	91.56	20240104	9550	-16.86	20240122	1819	336.50	20230302	4.19	N	041020	500	248 억		404918	N	N	7128	N	00	N
3	20240229	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	1390	2	21.32	283247883140	36557895	1696.46	6950	8230	6830	8470	4570	6520	7747.93	0.81	0	219791	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	3933	28.45	5.89	12	73.52	278.00	1343.00	9550	20240122	-17.17	1704	20230223	364.20	9550	-17.17	20240122	4145	90.83	20240104	9550	-17.17	20240122	1819	334.85	20230302	4.19	N	041020	500	248 억		404918	N	N	39	N	00	N
4	20240229	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	1380	2	21.17	257264314100	33264701	1543.64	6950	8230	6830	8470	4570	6520	7733.86	0.81	0	178045	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	3928	28.42	5.88	12	66.90	278.00	1343.00	9550	20240122	-17.28	1704	20230223	363.62	9550	-17.28	20240122	4145	90.59	20240104	9550	-17.28	20240122	1819	334.30	20230302	4.19	N	041020	500	248 억		404918	N	N	39	N	00	N
5	20240229	130444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	1590	2	24.39	233491558710	30256434	1404.04	6950	8230	6830	8470	4570	6520	7717.09	0.81	0	345061	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	4033	29.17	6.04	12	60.85	278.00	1343.00	9550	20240122	-15.08	1704	20230223	375.94	9550	-15.08	20240122	4145	95.66	20240104	9550	-15.08	20240122	1819	345.85	20230302	4.19	N	041020	500	248 억		404918	N	N	39	N	00	N
6	20240229	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	1490	2	22.85	210901752370	27426562	1272.72	6950	8230	6830	8470	4570	6520	7689.69	0.81	0	226918	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	3983	28.81	5.96	12	55.16	278.00	1343.00	9550	20240122	-16.13	1704	20230223	370.07	9550	-16.13	20240122	4145	93.24	20240104	9550	-16.13	20240122	1819	340.35	20230302	4.19	N	041020	500	248 억		404918	N	N	39	N	00	N
7	20240229	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	1440	2	22.09	160880681620	21225697	984.97	6950	8140	6830	8470	4570	6520	7579.53	0.81	0	294279	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	3958	28.63	5.93	12	42.69	278.00	1343.00	9550	20240122	-16.65	1704	20230223	367.14	9550	-16.65	20240122	4145	92.04	20240104	9550	-16.65	20240122	1819	337.60	20230302	4.19	N	041020	500	248 억		404918	N	N	39	N	00	N
8	20240229	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	760	2	11.66	50084317120	7017927	325.66	6950	7340	6830	8470	4570	6520	7136.63	0.81	0	80403	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	3620	26.19	5.42	12	14.11	278.00	1343.00	9550	20240122	-23.77	1704	20230223	327.23	9550	-23.77	20240122	4145	75.63	20240104	9550	-23.77	20240122	1819	300.22	20230302	4.19	N	041020	500	248 억		404918	N	N	39	N	00	N
9	20240229	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	460	2	7.06	7934942070	1131175	52.49	6950	7170	6900	8470	4570	6520	7014.81	0.81	0	-51359	7093	6806	6653	6366	6213	6730	6290	249	1950	500	4040	10	1	49725498	3471	25.11	5.20	12	2.27	278.00	1343.00	9550	20240122	-26.91	1704	20230223	309.62	9550	-26.91	20240122	4145	68.40	20240104	9550	-26.91	20240122	1819	283.73	20230302	4.19	N	041020	500	248 억		404918	N	N	39	N	00	N
10	20240228	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-170	5	-2.54	14235397450	2129678	76.20	6820	6940	6500	8690	4690	6690	6684.59	1.25	0	-225464	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3242	23.45	4.85	12	4.28	278.00	1343.00	9550	20240122	-31.73	1545	20230222	322.01	9550	-31.73	20240122	4145	57.30	20240104	9550	-31.73	20240122	1819	258.44	20230302	4.13	N	041020	500	248 억		621196	N	N	39	N	00	N
11	20240228	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-140	5	-2.09	13580024090	2029239	72.60	6820	6940	6500	8690	4690	6690	6692.18	1.25	0	-237012	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3257	23.56	4.88	12	4.08	278.00	1343.00	9550	20240122	-31.41	1545	20230222	323.95	9550	-31.41	20240122	4145	58.02	20240104	9550	-31.41	20240122	1819	260.09	20230302	4.13	N	041020	500	248 억		621196	N	N	21	N	00	N
12	20240228	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-110	5	-1.64	11873638890	1768211	63.26	6820	6940	6570	8690	4690	6690	6715.06	1.25	0	-221020	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3272	23.67	4.90	12	3.56	278.00	1343.00	9550	20240122	-31.10	1545	20230222	325.89	9550	-31.10	20240122	4145	58.75	20240104	9550	-31.10	20240122	1819	261.74	20230302	4.13	N	041020	500	248 억		621196	N	N	21	N	00	N
13	20240228	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-100	5	-1.49	10818702940	1608328	57.54	6820	6940	6570	8690	4690	6690	6726.68	1.25	0	-180122	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3277	23.71	4.91	12	3.23	278.00	1343.00	9550	20240122	-30.99	1545	20230222	326.54	9550	-30.99	20240122	4145	58.99	20240104	9550	-30.99	20240122	1819	262.29	20230302	4.13	N	041020	500	248 억		621196	N	N	21	N	00	N
14	20240228	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-60	5	-0.90	9467127780	1403940	50.23	6820	6940	6600	8690	4690	6690	6743.26	1.25	0	-73791	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3297	23.85	4.94	12	2.82	278.00	1343.00	9550	20240122	-30.58	1545	20230222	329.13	9550	-30.58	20240122	4145	59.95	20240104	9550	-30.58	20240122	1819	264.49	20230302	4.13	N	041020	500	248 억		621196	N	N	21	N	00	N
15	20240228	110424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-30	5	-0.45	7111900560	1049374	37.54	6820	6940	6640	8690	4690	6690	6777.28	1.25	0	4082	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3312	23.96	4.96	12	2.11	278.00	1343.00	9550	20240122	-30.26	1545	20230222	331.07	9550	-30.26	20240122	4145	60.68	20240104	9550	-30.26	20240122	1819	266.14	20230302	4.13	N	041020	500	248 억		621196	N	N	21	N	00	N
16	20240228	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	70	2	1.05	4640937420	680803	24.36	6820	6940	6700	8690	4690	6690	6816.86	1.25	0	-3017	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3361	24.32	5.03	12	1.37	278.00	1343.00	9550	20240122	-29.21	1545	20230222	337.54	9550	-29.21	20240122	4145	63.09	20240104	9550	-29.21	20240122	1819	271.63	20230302	4.13	N	041020	500	248 억		621196	N	N	21	N	00	N
17	20240228	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	190	2	2.84	893647670	130673	4.68	6820	6900	6760	8690	4690	6690	6838.84	1.25	0	11254	7250	6970	6760	6480	6270	6865	6375	249	2000	500	4140	10	1	49725498	3421	24.75	5.12	12	0.26	278.00	1343.00	9550	20240122	-27.96	1545	20230222	345.31	9550	-27.96	20240122	4145	65.98	20240104	9550	-27.96	20240122	1819	278.23	20230302	4.13	N	041020	500	248 억		621196	N	N	21	N	00	N
18	20240227	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-60	5	-0.89	18759608700	2771230	81.96	6790	7040	6550	8770	4730	6750	6769.70	0.99	0	128028	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3327	24.06	4.98	12	5.57	278.00	1343.00	9550	20240122	-29.95	1545	20230222	333.01	9550	-29.95	20240122	4145	61.40	20240104	9550	-29.95	20240122	1819	267.78	20230302	4.13	N	041020	500	248 억		491209	N	N	21	N	00	N
19	20240227	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-20	5	-0.30	17954896070	2651030	78.41	6790	7040	6550	8770	4730	6750	6772.85	0.99	0	109369	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3347	24.21	5.01	12	5.33	278.00	1343.00	9550	20240122	-29.53	1545	20230222	335.60	9550	-29.53	20240122	4145	62.36	20240104	9550	-29.53	20240122	1819	269.98	20230302	4.13	N	041020	500	248 억		491209	N	N	28	N	00	N
20	20240227	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	60	2	0.89	15670099600	2311296	68.36	6790	7040	6550	8770	4730	6750	6779.86	0.99	0	42819	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3386	24.50	5.07	12	4.65	278.00	1343.00	9550	20240122	-28.69	1545	20230222	340.78	9550	-28.69	20240122	4145	64.29	20240104	9550	-28.69	20240122	1819	274.38	20230302	4.13	N	041020	500	248 억		491209	N	N	28	N	00	N
21	20240227	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	30	2	0.44	9458830290	1413238	41.80	6790	6850	6550	8770	4730	6750	6692.79	0.99	0	90050	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3371	24.39	5.05	12	2.84	278.00	1343.00	9550	20240122	-29.01	1545	20230222	338.83	9550	-29.01	20240122	4145	63.57	20240104	9550	-29.01	20240122	1819	272.73	20230302	4.13	N	041020	500	248 억		491209	N	N	28	N	00	N
22	20240227	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-30	5	-0.44	7112632110	1067407	31.57	6790	6800	6550	8770	4730	6750	6663.01	0.99	0	109518	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3342	24.17	5.00	12	2.15	278.00	1343.00	9550	20240122	-29.63	1545	20230222	334.95	9550	-29.63	20240122	4145	62.12	20240104	9550	-29.63	20240122	1819	269.43	20230302	4.13	N	041020	500	248 억		491209	N	N	28	N	00	N
23	20240227	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-90	5	-1.33	6078351700	911666	26.96	6790	6800	6550	8770	4730	6750	6666.79	0.99	0	100565	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3312	23.96	4.96	12	1.83	278.00	1343.00	9550	20240122	-30.26	1545	20230222	331.07	9550	-30.26	20240122	4145	60.68	20240104	9550	-30.26	20240122	1819	266.14	20230302	4.13	N	041020	500	248 억		491209	N	N	28	N	00	N
24	20240227	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-60	5	-0.89	4759206300	712097	21.06	6790	6800	6550	8770	4730	6750	6682.84	0.99	0	102021	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3327	24.06	4.98	12	1.43	278.00	1343.00	9550	20240122	-29.95	1545	20230222	333.01	9550	-29.95	20240122	4145	61.40	20240104	9550	-29.95	20240122	1819	267.78	20230302	4.13	N	041020	500	248 억		491209	N	N	28	N	00	N
25	20240227	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	30	2	0.44	1015193270	150070	4.44	6790	6800	6720	8770	4730	6750	6765.37	0.99	0	38309	7463	7106	6903	6546	6343	7005	6445	249	2020	500	4180	10	1	49725498	3371	24.39	5.05	12	0.30	278.00	1343.00	9550	20240122	-29.01	1545	20230222	338.83	9550	-29.01	20240122	4145	63.57	20240104	9550	-29.01	20240122	1819	272.73	20230302	4.13	N	041020	500	248 억		491209	N	N	28	N	00	N
26	20240226	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-500	5	-6.90	22952497410	3350104	34.53	7250	7260	6700	9420	5080	7250	6850.90	2.09	0	-625954	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3356	24.28	5.03	12	6.74	278.00	1343.00	9550	20240122	-29.32	1498	20230220	350.60	9550	-29.32	20240122	4145	62.85	20240104	9550	-29.32	20240122	1819	271.08	20230302	4.31	N	041020	500	248 억		1040408	N	N	28	N	00	N
27	20240226	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-550	5	-7.59	21834464780	3183846	32.82	7250	7260	6700	9420	5080	7250	6857.42	2.09	0	-585251	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3332	24.10	4.99	12	6.40	278.00	1343.00	9550	20240122	-29.84	1498	20230220	347.26	9550	-29.84	20240122	4145	61.64	20240104	9550	-29.84	20240122	1819	268.33	20230302	4.31	N	041020	500	248 억		1040408	N	N	7641	N	00	N
28	20240226	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-450	5	-6.21	19871943610	2892416	29.81	7250	7260	6700	9420	5080	7250	6869.86	2.09	0	-514013	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3381	24.46	5.06	12	5.82	278.00	1343.00	9550	20240122	-28.80	1498	20230220	353.94	9550	-28.80	20240122	4145	64.05	20240104	9550	-28.80	20240122	1819	273.83	20230302	4.31	N	041020	500	248 억		1040408	N	N	7641	N	00	N
29	20240226	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-460	5	-6.34	18531844730	2694598	27.77	7250	7260	6700	9420	5080	7250	6876.88	2.09	0	-438258	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3376	24.42	5.06	12	5.42	278.00	1343.00	9550	20240122	-28.90	1498	20230220	353.27	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1819	273.28	20230302	4.31	N	041020	500	248 억		1040408	N	N	7641	N	00	N
30	20240226	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-460	5	-6.34	17067636360	2478140	25.54	7250	7260	6700	9420	5080	7250	6886.72	2.09	0	-411947	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3376	24.42	5.06	12	4.98	278.00	1343.00	9550	20240122	-28.90	1498	20230220	353.27	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1819	273.28	20230302	4.31	N	041020	500	248 억		1040408	N	N	7641	N	00	N
31	20240226	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-470	5	-6.48	16020485660	2323988	23.95	7250	7260	6700	9420	5080	7250	6892.95	2.09	0	-409233	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3371	24.39	5.05	12	4.67	278.00	1343.00	9550	20240122	-29.01	1498	20230220	352.60	9550	-29.01	20240122	4145	63.57	20240104	9550	-29.01	20240122	1819	272.73	20230302	4.31	N	041020	500	248 억		1040408	N	N	7641	N	00	N
32	20240226	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-420	5	-5.79	11935528790	1719778	17.73	7250	7260	6780	9420	5080	7250	6939.47	2.09	0	-323552	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3396	24.57	5.09	12	3.46	278.00	1343.00	9550	20240122	-28.48	1498	20230220	355.94	9550	-28.48	20240122	4145	64.78	20240104	9550	-28.48	20240122	1819	275.48	20230302	4.31	N	041020	500	248 억		1040408	N	N	7641	N	00	N
33	20240226	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-240	5	-3.31	2495515310	352739	3.64	7250	7260	6950	9420	5080	7250	7072.78	2.09	0	-45871	7683	7466	7183	6966	6683	7575	7075	249	2170	500	4490	10	1	49725498	3486	25.22	5.22	12	0.71	278.00	1343.00	9550	20240122	-26.60	1498	20230220	367.96	9550	-26.60	20240122	4145	69.12	20240104	9550	-26.60	20240122	1819	285.38	20230302	4.31	N	041020	500	248 억		1040408	N	N	7641	N	00	N
34	20240223	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	190	2	2.69	69203878410	9609250	74.84	7180	7400	6900	9170	4950	7060	7201.70	2.05	0	42014	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3605	26.08	5.40	12	19.32	278.00	1343.00	9550	20240122	-24.08	1498	20230220	383.98	9550	-24.08	20240122	4145	74.91	20240104	9550	-24.08	20240122	1704	325.47	20230223	4.24	N	041020	500	248 억		1018487	N	N	7641	N	00	N
35	20240223	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	240	2	3.40	65694803810	9125467	71.07	7180	7400	6900	9170	4950	7060	7199.07	2.05	0	91130	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3630	26.26	5.44	12	18.35	278.00	1343.00	9550	20240122	-23.56	1498	20230220	387.32	9550	-23.56	20240122	4145	76.12	20240104	9550	-23.56	20240122	1704	328.40	20230223	4.24	N	041020	500	248 억		1018487	N	N	37	N	00	N
36	20240223	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	140	2	1.98	55245329860	7697518	59.95	7180	7400	6900	9170	4950	7060	7177.04	2.05	0	69013	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3580	25.90	5.36	12	15.48	278.00	1343.00	9550	20240122	-24.61	1498	20230220	380.64	9550	-24.61	20240122	4145	73.70	20240104	9550	-24.61	20240122	1704	322.54	20230223	4.24	N	041020	500	248 억		1018487	N	N	37	N	00	N
37	20240223	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	190	2	2.69	48766442880	6803157	52.98	7180	7400	6900	9170	4950	7060	7168.22	2.05	0	150132	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3605	26.08	5.40	12	13.68	278.00	1343.00	9550	20240122	-24.08	1498	20230220	383.98	9550	-24.08	20240122	4145	74.91	20240104	9550	-24.08	20240122	1704	325.47	20230223	4.24	N	041020	500	248 억		1018487	N	N	37	N	00	N
38	20240223	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	60	2	0.85	36324068190	5091461	39.65	7180	7350	6900	9170	4950	7060	7134.32	2.05	0	75859	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3540	25.61	5.30	12	10.24	278.00	1343.00	9550	20240122	-25.45	1498	20230220	375.30	9550	-25.45	20240122	4145	71.77	20240104	9550	-25.45	20240122	1704	317.84	20230223	4.24	N	041020	500	248 억		1018487	N	N	37	N	00	N
39	20240223	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	210	2	2.97	27760334060	3904460	30.41	7180	7350	6900	9170	4950	7060	7109.91	2.05	0	137038	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3615	26.15	5.41	12	7.85	278.00	1343.00	9550	20240122	-23.87	1498	20230220	385.31	9550	-23.87	20240122	4145	75.39	20240104	9550	-23.87	20240122	1704	326.64	20230223	4.24	N	041020	500	248 억		1018487	N	N	37	N	00	N
40	20240223	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-10	5	-0.14	15310118620	2172769	16.92	7180	7190	6900	9170	4950	7060	7046.36	2.05	0	43316	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3506	25.36	5.25	12	4.37	278.00	1343.00	9550	20240122	-26.18	1498	20230220	370.63	9550	-26.18	20240122	4145	70.08	20240104	9550	-26.18	20240122	1704	313.73	20230223	4.24	N	041020	500	248 억		1018487	N	N	37	N	00	N
41	20240223	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	0	3	0.00	3252128110	457741	3.56	7180	7190	7000	9170	4950	7060	7104.80	2.05	0	-130560	7713	7386	6953	6626	6193	7550	6790	249	2110	500	4370	10	1	49725498	3511	25.40	5.26	12	0.92	278.00	1343.00	9550	20240122	-26.07	1498	20230220	371.30	9550	-26.07	20240122	4145	70.33	20240104	9550	-26.07	20240122	1704	314.32	20230223	4.24	N	041020	500	248 억		1018487	N	N	37	N	00	N
42	20240222	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	660	2	10.31	89629868700	12750670	609.71	6580	7280	6520	8320	4480	6400	7029.37	0.82	0	629183	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3511	25.40	5.26	12	25.64	278.00	1343.00	9550	20240122	-26.07	1498	20230220	371.30	9550	-26.07	20240122	4145	70.33	20240104	9550	-26.07	20240122	1545	356.96	20230222	4.28	N	041020	500	248 억		406977	N	N	37	N	00	N
43	20240222	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	600	2	9.38	86943410870	12368586	591.44	6580	7280	6520	8320	4480	6400	7029.38	0.82	0	596039	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3481	25.18	5.21	12	24.87	278.00	1343.00	9550	20240122	-26.70	1498	20230220	367.29	9550	-26.70	20240122	4145	68.88	20240104	9550	-26.70	20240122	1545	353.07	20230222	4.28	N	041020	500	248 억		406977	N	N	0	N	00	N
44	20240222	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	590	2	9.22	81861822270	11639846	556.60	6580	7280	6520	8320	4480	6400	7032.91	0.82	0	448653	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3476	25.14	5.20	12	23.41	278.00	1343.00	9550	20240122	-26.81	1498	20230220	366.62	9550	-26.81	20240122	4145	68.64	20240104	9550	-26.81	20240122	1545	352.43	20230222	4.28	N	041020	500	248 억		406977	N	N	0	N	00	N
45	20240222	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	580	2	9.06	75867978320	10775891	515.28	6580	7280	6520	8320	4480	6400	7040.54	0.82	0	353406	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3471	25.11	5.20	12	21.67	278.00	1343.00	9550	20240122	-26.91	1498	20230220	365.95	9550	-26.91	20240122	4145	68.40	20240104	9550	-26.91	20240122	1545	351.78	20230222	4.28	N	041020	500	248 억		406977	N	N	0	N	00	N
46	20240222	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	660	2	10.31	69240616540	9831531	470.13	6580	7280	6520	8320	4480	6400	7042.72	0.82	0	213531	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3511	25.40	5.26	12	19.77	278.00	1343.00	9550	20240122	-26.07	1498	20230220	371.30	9550	-26.07	20240122	4145	70.33	20240104	9550	-26.07	20240122	1545	356.96	20230222	4.28	N	041020	500	248 억		406977	N	N	0	N	00	N
47	20240222	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	670	2	10.47	52613280360	7503342	358.80	6580	7230	6520	8320	4480	6400	7012.00	0.82	0	221507	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3516	25.43	5.26	12	15.09	278.00	1343.00	9550	20240122	-25.97	1498	20230220	371.96	9550	-25.97	20240122	4145	70.57	20240104	9550	-25.97	20240122	1545	357.61	20230222	4.28	N	041020	500	248 억		406977	N	N	0	N	00	N
48	20240222	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	490	2	7.66	22155999770	3222021	154.07	6580	7140	6520	8320	4480	6400	6876.46	0.82	0	125169	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3426	24.78	5.13	12	6.48	278.00	1343.00	9550	20240122	-27.85	1498	20230220	359.95	9550	-27.85	20240122	4145	66.22	20240104	9550	-27.85	20240122	1545	345.95	20230222	4.28	N	041020	500	248 억		406977	N	N	0	N	00	N
49	20240222	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	190	2	2.97	834013950	126533	6.05	6580	6650	6530	8320	4480	6400	6591.57	0.82	0	4364	6780	6590	6480	6290	6180	6535	6235	249	1920	500	3960	10	1	49725498	3277	23.71	4.91	12	0.25	278.00	1343.00	9550	20240122	-30.99	1498	20230220	339.92	9550	-30.99	20240122	4145	58.99	20240104	9550	-30.99	20240122	1545	326.54	20230222	4.28	N	041020	500	248 억		406977	N	N	0	N	00	N
50	20240221	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-300	5	-4.48	13291214960	2055137	92.75	6640	6670	6370	8710	4690	6700	6467.39	0.55	0	134503	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3182	23.02	4.77	12	4.13	278.00	1343.00	9550	20240122	-32.98	1498	20230220	327.24	9550	-32.98	20240122	4145	54.40	20240104	9550	-32.98	20240122	1545	314.24	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
51	20240221	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-300	5	-4.48	12521379250	1934836	87.32	6640	6670	6370	8710	4690	6700	6471.40	0.55	0	99085	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3182	23.02	4.77	12	3.89	278.00	1343.00	9550	20240122	-32.98	1498	20230220	327.24	9550	-32.98	20240122	4145	54.40	20240104	9550	-32.98	20240122	1545	314.24	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
52	20240221	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-220	5	-3.28	10305197670	1589439	71.73	6640	6670	6380	8710	4690	6700	6483.38	0.55	0	85161	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3222	23.31	4.83	12	3.20	278.00	1343.00	9550	20240122	-32.15	1498	20230220	332.58	9550	-32.15	20240122	4145	56.33	20240104	9550	-32.15	20240122	1545	319.42	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
53	20240221	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-280	5	-4.18	9500408170	1465097	66.12	6640	6670	6380	8710	4690	6700	6484.32	0.55	0	73936	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3192	23.09	4.78	12	2.95	278.00	1343.00	9550	20240122	-32.77	1498	20230220	328.57	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1545	315.53	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
54	20240221	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-240	5	-3.58	7800866970	1200823	54.19	6640	6670	6380	8710	4690	6700	6496.06	0.55	0	89375	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3212	23.24	4.81	12	2.41	278.00	1343.00	9550	20240122	-32.36	1498	20230220	331.24	9550	-32.36	20240122	4145	55.85	20240104	9550	-32.36	20240122	1545	318.12	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
55	20240221	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-200	5	-2.99	7018903130	1080018	48.74	6640	6670	6380	8710	4690	6700	6498.65	0.55	0	87213	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3232	23.38	4.84	12	2.17	278.00	1343.00	9550	20240122	-31.94	1498	20230220	333.91	9550	-31.94	20240122	4145	56.82	20240104	9550	-31.94	20240122	1545	320.71	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
56	20240221	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-210	5	-3.13	5944637040	914823	41.28	6640	6670	6380	8710	4690	6700	6497.86	0.55	0	85962	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3227	23.35	4.83	12	1.84	278.00	1343.00	9550	20240122	-32.04	1498	20230220	333.24	9550	-32.04	20240122	4145	56.57	20240104	9550	-32.04	20240122	1545	320.06	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
57	20240221	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-60	5	-0.90	784054190	118583	5.35	6640	6670	6530	8710	4690	6700	6610.96	0.55	0	12389	7120	6910	6780	6570	6440	6845	6505	249	2010	500	4150	10	1	49725498	3302	23.88	4.94	12	0.24	278.00	1343.00	9550	20240122	-30.47	1498	20230220	343.26	9550	-30.47	20240122	4145	60.19	20240104	9550	-30.47	20240122	1545	329.77	20230222	4.15	N	041020	500	248 억		274521	N	N	22	N	00	N
58	20240220	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-210	5	-3.04	14754484260	2186288	34.25	6910	6990	6650	8980	4840	6910	6748.49	0.38	0	88714	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3332	24.10	4.99	12	4.40	278.00	1343.00	9550	20240122	-29.84	1498	20230220	347.26	9550	-29.84	20240122	4145	61.64	20240104	9550	-29.84	20240122	1498	347.26	20230220	4.06	N	041020	500	248 억		187958	N	N	22	N	00	N
59	20240220	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-170	5	-2.46	13519242620	2002921	31.38	6910	6990	6650	8980	4840	6910	6749.54	0.38	0	65012	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3351	24.24	5.02	12	4.03	278.00	1343.00	9550	20240122	-29.42	1498	20230220	349.93	9550	-29.42	20240122	4145	62.61	20240104	9550	-29.42	20240122	1498	349.93	20230220	4.06	N	041020	500	248 억		187958	N	N	0	N	00	N
60	20240220	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-190	5	-2.75	11810729110	1747897	27.38	6910	6990	6650	8980	4840	6910	6756.86	0.38	0	116188	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3342	24.17	5.00	12	3.52	278.00	1343.00	9550	20240122	-29.63	1498	20230220	348.60	9550	-29.63	20240122	4145	62.12	20240104	9550	-29.63	20240122	1498	348.60	20230220	4.06	N	041020	500	248 억		187958	N	N	0	N	00	N
61	20240220	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-110	5	-1.59	10217353920	1513379	23.71	6910	6990	6650	8980	4840	6910	6751.06	0.38	0	55119	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3381	24.46	5.06	12	3.04	278.00	1343.00	9550	20240122	-28.80	1498	20230220	353.94	9550	-28.80	20240122	4145	64.05	20240104	9550	-28.80	20240122	1498	353.94	20230220	4.06	N	041020	500	248 억		187958	N	N	0	N	00	N
62	20240220	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-220	5	-3.18	9327270090	1381008	21.63	6910	6990	6650	8980	4840	6910	6753.64	0.38	0	57745	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3327	24.06	4.98	12	2.78	278.00	1343.00	9550	20240122	-29.95	1498	20230220	346.60	9550	-29.95	20240122	4145	61.40	20240104	9550	-29.95	20240122	1498	346.60	20230220	4.06	N	041020	500	248 억		187958	N	N	0	N	00	N
63	20240220	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-120	5	-1.74	7838017270	1158916	18.15	6910	6990	6650	8980	4840	6910	6762.88	0.38	0	83760	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3376	24.42	5.06	12	2.33	278.00	1343.00	9550	20240122	-28.90	1498	20230220	353.27	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1498	353.27	20230220	4.06	N	041020	500	248 억		187958	N	N	0	N	00	N
64	20240220	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-170	5	-2.46	5663741790	837162	13.11	6910	6990	6650	8980	4840	6910	6764.92	0.38	0	71424	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3351	24.24	5.02	12	1.68	278.00	1343.00	9550	20240122	-29.42	1498	20230220	349.93	9550	-29.42	20240122	4145	62.61	20240104	9550	-29.42	20240122	1498	349.93	20230220	4.06	N	041020	500	248 억		187958	N	N	0	N	00	N
65	20240220	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	10	2	0.14	700016930	101301	1.59	6910	6990	6860	8980	4840	6910	6910.27	0.38	0	-16183	7536	7222	7066	6752	6596	7145	6675	249	2070	500	4280	10	1	49725498	3441	24.89	5.15	12	0.20	278.00	1343.00	9550	20240122	-27.54	1498	20230220	361.95	9550	-27.54	20240122	4145	66.95	20240104	9550	-27.54	20240122	1498	361.95	20230220	4.06	N	041020	500	248 억		187958	N	N	0	N	00	N
66	20240219	160422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-80	5	-1.14	45280787250	6343107	107.31	7020	7380	6910	9080	4900	6990	7138.96	0.74	0	-178879	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3436	24.86	5.15	12	12.76	278.00	1343.00	9550	20240122	-27.64	1498	20230220	361.28	9550	-27.64	20240122	4145	66.71	20240104	9550	-27.64	20240122	1498	361.28	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
67	20240219	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-20	5	-0.29	43947281140	6150723	104.05	7020	7380	6940	9080	4900	6990	7145.26	0.74	0	-188843	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3466	25.07	5.19	12	12.37	278.00	1343.00	9550	20240122	-27.02	1498	20230220	365.29	9550	-27.02	20240122	4145	68.15	20240104	9550	-27.02	20240122	1498	365.29	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
68	20240219	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	20	2	0.29	41817873630	5845109	98.88	7020	7380	6950	9080	4900	6990	7154.56	0.74	0	-207190	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3486	25.22	5.22	12	11.75	278.00	1343.00	9550	20240122	-26.60	1498	20230220	367.96	9550	-26.60	20240122	4145	69.12	20240104	9550	-26.60	20240122	1498	367.96	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
69	20240219	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	20	2	0.29	40095615090	5599934	94.74	7020	7380	6950	9080	4900	6990	7160.26	0.74	0	-222900	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3486	25.22	5.22	12	11.26	278.00	1343.00	9550	20240122	-26.60	1498	20230220	367.96	9550	-26.60	20240122	4145	69.12	20240104	9550	-26.60	20240122	1498	367.96	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
70	20240219	120423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	70	2	1.00	37091365920	5172380	87.50	7020	7380	6950	9080	4900	6990	7171.33	0.74	0	-195676	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3511	25.40	5.26	12	10.40	278.00	1343.00	9550	20240122	-26.07	1498	20230220	371.30	9550	-26.07	20240122	4145	70.33	20240104	9550	-26.07	20240122	1498	371.30	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
71	20240219	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	70	2	1.00	33306060660	4636685	78.44	7020	7380	6950	9080	4900	6990	7183.50	0.74	0	-116992	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3511	25.40	5.26	12	9.32	278.00	1343.00	9550	20240122	-26.07	1498	20230220	371.30	9550	-26.07	20240122	4145	70.33	20240104	9550	-26.07	20240122	1498	371.30	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
72	20240219	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	130	2	1.86	26640663030	3704250	62.67	7020	7380	6950	9080	4900	6990	7192.36	0.74	0	-83787	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3540	25.61	5.30	12	7.45	278.00	1343.00	9550	20240122	-25.45	1498	20230220	375.30	9550	-25.45	20240122	4145	71.77	20240104	9550	-25.45	20240122	1498	375.30	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
73	20240219	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	220	2	3.15	3158950500	446614	7.56	7020	7220	6950	9080	4900	6990	7074.64	0.74	0	6022	7370	7180	6900	6710	6430	7275	6805	249	2090	500	4330	10	1	49725498	3585	25.94	5.37	12	0.90	278.00	1343.00	9550	20240122	-24.50	1498	20230220	381.31	9550	-24.50	20240122	4145	73.94	20240104	9550	-24.50	20240122	1498	381.31	20230220	3.97	N	041020	500	248 억		366021	N	N	3382	N	00	N
74	20240216	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	240	2	3.56	40127645600	5838529	154.67	6760	7090	6620	8770	4730	6750	6872.70	0.84	0	-51532	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3476	25.14	5.20	12	11.74	278.00	1343.00	9550	20240122	-26.81	1498	20230220	366.62	9550	-26.81	20240122	4145	68.64	20240104	9550	-26.81	20240122	1498	366.62	20230220	4.05	N	041020	500	248 억		417166	N	N	3382	N	00	N
75	20240216	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	240	2	3.56	36164289480	5272556	139.67	6760	7090	6620	8770	4730	6750	6859.00	0.84	0	-26212	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3476	25.14	5.20	12	10.60	278.00	1343.00	9550	20240122	-26.81	1498	20230220	366.62	9550	-26.81	20240122	4145	68.64	20240104	9550	-26.81	20240122	1498	366.62	20230220	4.05	N	041020	500	248 억		417166	N	N	26	N	00	N
76	20240216	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	40	2	0.59	17895269310	2653807	70.30	6760	6870	6620	8770	4730	6750	6743.24	0.84	0	-92898	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3376	24.42	5.06	12	5.34	278.00	1343.00	9550	20240122	-28.90	1498	20230220	353.27	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1498	353.27	20230220	4.05	N	041020	500	248 억		417166	N	N	26	N	00	N
77	20240216	130418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-40	5	-0.59	14796953300	2197915	58.22	6760	6870	6620	8770	4730	6750	6732.26	0.84	0	-164078	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3337	24.14	5.00	12	4.42	278.00	1343.00	9550	20240122	-29.74	1498	20230220	347.93	9550	-29.74	20240122	4145	61.88	20240104	9550	-29.74	20240122	1498	347.93	20230220	4.05	N	041020	500	248 억		417166	N	N	26	N	00	N
78	20240216	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	10	2	0.15	13245599590	1966066	52.08	6760	6870	6620	8770	4730	6750	6737.10	0.84	0	-129482	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3361	24.32	5.03	12	3.95	278.00	1343.00	9550	20240122	-29.21	1498	20230220	351.27	9550	-29.21	20240122	4145	63.09	20240104	9550	-29.21	20240122	1498	351.27	20230220	4.05	N	041020	500	248 억		417166	N	N	26	N	00	N
79	20240216	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	20	2	0.30	11829905840	1756499	46.53	6760	6870	6620	8770	4730	6750	6734.92	0.84	0	-91655	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3366	24.35	5.04	12	3.53	278.00	1343.00	9550	20240122	-29.11	1498	20230220	351.94	9550	-29.11	20240122	4145	63.33	20240104	9550	-29.11	20240122	1498	351.94	20230220	4.05	N	041020	500	248 억		417166	N	N	26	N	00	N
80	20240216	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-90	5	-1.33	6963278110	1035086	27.42	6760	6870	6620	8770	4730	6750	6727.21	0.84	0	-61383	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3312	23.96	4.96	12	2.08	278.00	1343.00	9550	20240122	-30.26	1498	20230220	344.59	9550	-30.26	20240122	4145	60.68	20240104	9550	-30.26	20240122	1498	344.59	20230220	4.05	N	041020	500	248 억		417166	N	N	26	N	00	N
81	20240216	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-110	5	-1.63	1062942370	157788	4.18	6760	6840	6640	8770	4730	6750	6736.38	0.84	0	-25479	7030	6890	6730	6590	6430	6810	6510	249	2020	500	4180	10	1	49725498	3302	23.88	4.94	12	0.32	278.00	1343.00	9550	20240122	-30.47	1498	20230220	343.26	9550	-30.47	20240122	4145	60.19	20240104	9550	-30.47	20240122	1498	343.26	20230220	4.05	N	041020	500	248 억		417166	N	N	26	N	00	N
82	20240215	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-110	5	-1.60	25104012240	3732903	58.96	6830	6870	6570	8910	4810	6860	6724.93	0.87	0	-20189	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3356	24.28	5.03	12	7.51	278.00	1343.00	9550	20240122	-29.32	1498	20230220	350.60	9550	-29.32	20240122	4145	62.85	20240104	9550	-29.32	20240122	1498	350.60	20230220	3.76	N	041020	500	248 억		431273	N	N	26	N	00	N
83	20240215	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-150	5	-2.19	24063047930	3577910	56.51	6830	6870	6570	8910	4810	6860	6725.35	0.87	0	-18380	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3337	24.14	5.00	12	7.20	278.00	1343.00	9550	20240122	-29.74	1498	20230220	347.93	9550	-29.74	20240122	4145	61.88	20240104	9550	-29.74	20240122	1498	347.93	20230220	3.76	N	041020	500	248 억		431273	N	N	0	N	00	N
84	20240215	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	0	3	0.00	20803553190	3096946	48.91	6830	6870	6570	8910	4810	6860	6717.32	0.87	0	52080	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3411	24.68	5.11	12	6.23	278.00	1343.00	9550	20240122	-28.17	1498	20230220	357.94	9550	-28.17	20240122	4145	65.50	20240104	9550	-28.17	20240122	1498	357.94	20230220	3.76	N	041020	500	248 억		431273	N	N	0	N	00	N
85	20240215	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-180	5	-2.62	17512291880	2611602	41.25	6830	6860	6570	8910	4810	6860	6705.42	0.87	0	19629	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3322	24.03	4.97	12	5.25	278.00	1343.00	9550	20240122	-30.05	1498	20230220	345.93	9550	-30.05	20240122	4145	61.16	20240104	9550	-30.05	20240122	1498	345.93	20230220	3.76	N	041020	500	248 억		431273	N	N	0	N	00	N
86	20240215	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-120	5	-1.75	15802509140	2356354	37.21	6830	6860	6570	8910	4810	6860	6706.17	0.87	0	-32306	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3351	24.24	5.02	12	4.74	278.00	1343.00	9550	20240122	-29.42	1498	20230220	349.93	9550	-29.42	20240122	4145	62.61	20240104	9550	-29.42	20240122	1498	349.93	20230220	3.76	N	041020	500	248 억		431273	N	N	0	N	00	N
87	20240215	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-110	5	-1.60	14071853020	2098465	33.14	6830	6860	6570	8910	4810	6860	6705.59	0.87	0	-6356	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3356	24.28	5.03	12	4.22	278.00	1343.00	9550	20240122	-29.32	1498	20230220	350.60	9550	-29.32	20240122	4145	62.85	20240104	9550	-29.32	20240122	1498	350.60	20230220	3.76	N	041020	500	248 억		431273	N	N	0	N	00	N
88	20240215	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-200	5	-2.92	10641220870	1583650	25.01	6830	6860	6590	8910	4810	6860	6719.20	0.87	0	-42870	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3312	23.96	4.96	12	3.18	278.00	1343.00	9550	20240122	-30.26	1498	20230220	344.59	9550	-30.26	20240122	4145	60.68	20240104	9550	-30.26	20240122	1498	344.59	20230220	3.76	N	041020	500	248 억		431273	N	N	0	N	00	N
89	20240215	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-70	5	-1.02	2288639080	337834	5.34	6830	6840	6710	8910	4810	6860	6773.79	0.87	0	-11317	7460	7160	6640	6340	5820	7310	6490	249	2050	500	4250	10	1	49725498	3376	24.42	5.06	12	0.68	278.00	1343.00	9550	20240122	-28.90	1498	20230220	353.27	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1498	353.27	20230220	3.76	N	041020	500	248 억		431273	N	N	0	N	00	N
90	20240214	160411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	450	2	7.02	40808872600	6197666	148.79	6250	6940	6120	8330	4490	6410	6583.63	0.38	0	243312	6983	6696	6543	6256	6103	6620	6180	249	1920	500	3970	10	1	49725498	3411	24.68	5.11	12	12.46	278.00	1343.00	9550	20240122	-28.17	1498	20230220	357.94	9550	-28.17	20240122	4145	65.50	20240104	9550	-28.17	20240122	1498	357.94	20230220	3.54	N	041020	500	248 억		190345	N	N	13	N	00	N
91	20240214	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	400	2	6.24	35515818730	5425988	130.27	6250	6840	6120	8330	4490	6410	6545.51	0.38	0	121006	6983	6696	6543	6256	6103	6620	6180	249	1920	500	3970	10	1	49725498	3386	24.50	5.07	12	10.91	278.00	1343.00	9550	20240122	-28.69	1498	20230220	354.61	9550	-28.69	20240122	4145	64.29	20240104	9550	-28.69	20240122	1498	354.61	20230220	3.54	N	041020	500	248 억		190345	N	N	13	N	00	N
92	20240214	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	150	2	2.34	22993889070	3569514	85.70	6250	6670	6120	8330	4490	6410	6441.74	0.38	0	58924	6983	6696	6543	6256	6103	6620	6180	249	1920	500	3970	10	1	49725498	3262	23.60	4.88	12	7.18	278.00	1343.00	9550	20240122	-31.31	1498	20230220	337.92	9550	-31.31	20240122	4145	58.26	20240104	9550	-31.31	20240122	1498	337.92	20230220	3.54	N	041020	500	248 억		190345	N	N	13	N	00	N
93	20240214	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	120	2	1.87	18781652690	2930081	70.34	6250	6590	6120	8330	4490	6410	6409.94	0.38	0	-24458	6983	6696	6543	6256	6103	6620	6180	249	1920	500	3970	10	1	49725498	3247	23.49	4.86	12	5.89	278.00	1343.00	9550	20240122	-31.62	1498	20230220	335.91	9550	-31.62	20240122	4145	57.54	20240104	9550	-31.62	20240122	1498	335.91	20230220	3.54	N	041020	500	248 억		190345	N	N	13	N	00	N
94	20240214	120409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	40	2	0.62	13300186650	2092288	50.23	6250	6550	6120	8330	4490	6410	6356.76	0.38	0	53589	6983	6696	6543	6256	6103	6620	6180	249	1920	500	3970	10	1	49725498	3207	23.20	4.80	12	4.21	278.00	1343.00	9550	20240122	-32.46	1498	20230220	330.57	9550	-32.46	20240122	4145	55.61	20240104	9550	-32.46	20240122	1498	330.57	20230220	3.54	N	041020	500	248 억		190345	N	N	13	N	00	N
95	20240214	110414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	60	2	0.94	10960351570	1730877	41.55	6250	6550	6120	8330	4490	6410	6332.25	0.38	0	31478	6983	6696	6543	6256	6103	6620	6180	249	1920	500	3970	10	1	49725498	3217	23.27	4.82	12	3.48	278.00	1343.00	9550	20240122	-32.25	1498	20230220	331.91	9550	-32.25	20240122	4145	56.09	20240104	9550	-32.25	20240122	1498	331.91	20230220	3.54	N	041020	500	248 억		190345	N	N	13	N	00	N
96	20240214	090407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-190	5	-2.96	1285215420	206195	4.95	6250	6300	6170	8330	4490	6410	6232.89	0.38	0	28569	6983	6696	6543	6256	6103	6620	6180	249	1920	500	3970	10	1	49725498	3093	22.37	4.63	12	0.41	278.00	1343.00	9550	20240122	-34.87	1498	20230220	315.22	9550	-34.87	20240122	4145	50.06	20240104	9550	-34.87	20240122	1498	315.22	20230220	3.54	N	041020	500	248 억		190345	N	N	13	N	00	N
97	20240213	160407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-240	5	-3.61	27143287420	4114139	45.08	6770	6830	6390	8640	4660	6650	6598.01	0.47	0	-216011	7443	7046	6703	6306	5963	7020	6280	249	1990	500	4120	10	1	49725498	3187	23.06	4.77	12	8.27	278.00	1343.00	9550	20240122	-32.88	1498	20230220	327.90	9550	-32.88	20240122	4145	54.64	20240104	9550	-32.88	20240122	1498	327.90	20230220	3.41	N	041020	500	248 억		234390	N	N	13	N	00	N
98	20240213	150405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-230	5	-3.46	25581831610	3870651	42.41	6770	6830	6390	8640	4660	6650	6609.17	0.47	0	-214241	7443	7046	6703	6306	5963	7020	6280	249	1990	500	4120	10	1	49725498	3192	23.09	4.78	12	7.78	278.00	1343.00	9550	20240122	-32.77	1498	20230220	328.57	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1498	328.57	20230220	3.41	N	041020	500	248 억		234390	N	N	31	N	00	N
99	20240213	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-120	5	-1.80	21341309030	3214927	35.22	6770	6830	6460	8640	4660	6650	6638.19	0.47	0	-186057	7443	7046	6703	6306	5963	7020	6280	249	1990	500	4120	10	1	49725498	3247	23.49	4.86	12	6.47	278.00	1343.00	9550	20240122	-31.62	1498	20230220	335.91	9550	-31.62	20240122	4145	57.54	20240104	9550	-31.62	20240122	1498	335.91	20230220	3.41	N	041020	500	248 억		234390	N	N	31	N	00	N
100	20240213	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-60	5	-0.90	16985103160	2547415	27.91	6770	6830	6550	8640	4660	6650	6667.59	0.47	0	-151181	7443	7046	6703	6306	5963	7020	6280	249	1990	500	4120	10	1	49725498	3277	23.71	4.91	12	5.12	278.00	1343.00	9550	20240122	-30.99	1498	20230220	339.92	9550	-30.99	20240122	4145	58.99	20240104	9550	-30.99	20240122	1498	339.92	20230220	3.41	N	041020	500	248 억		234390	N	N	31	N	00	N
101	20240213	120412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	10	2	0.15	14653703310	2194718	24.05	6770	6830	6550	8640	4660	6650	6676.82	0.47	0	-105499	7443	7046	6703	6306	5963	7020	6280	249	1990	500	4120	10	1	49725498	3312	23.96	4.96	12	4.41	278.00	1343.00	9550	20240122	-30.26	1498	20230220	344.59	9550	-30.26	20240122	4145	60.68	20240104	9550	-30.26	20240122	1498	344.59	20230220	3.41	N	041020	500	248 억		234390	N	N	31	N	00	N
102	20240213	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-10	5	-0.15	10694802680	1600826	17.54	6770	6830	6550	8640	4660	6650	6680.82	0.47	0	-52965	7443	7046	6703	6306	5963	7020	6280	249	1990	500	4120	10	1	49725498	3302	23.88	4.94	12	3.22	278.00	1343.00	9550	20240122	-30.47	1498	20230220	343.26	9550	-30.47	20240122	4145	60.19	20240104	9550	-30.47	20240122	1498	343.26	20230220	3.41	N	041020	500	248 억		234390	N	N	31	N	00	N
103	20240213	100335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-30	5	-0.45	8562490730	1280606	14.03	6770	6830	6550	8640	4660	6650	6686.31	0.47	0	-39458	7443	7046	6703	6306	5963	7020	6280	249	1990	500	4120	10	1	49725498	3292	23.81	4.93	12	2.58	278.00	1343.00	9550	20240122	-30.68	1498	20230220	341.92	9550	-30.68	20240122	4145	59.71	20240104	9550	-30.68	20240122	1498	341.92	20230220	3.41	N	041020	500	248 억		234390	N	N	31	N	00	N