KissMeData/291810/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	161043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3625	-50	5	-1.36	106230875	29284	157.06	3715	3715	3605	4775	2575	3675	3627.61	1.07	0	-5718	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	411	-8.84	1.89	12	0.26	-410.00	1915.00	9960	20230224	-63.60	3605	20240229	0.55	4400	-17.61	20240115	3605	0.55	20240229	9870	-63.27	20230306	3605	0.55	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
3	20240229	151047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3615	-60	5	-1.63	103811020	28615	153.47	3715	3715	3605	4775	2575	3675	3627.85	1.07	0	-5651	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	410	-8.82	1.89	12	0.25	-410.00	1915.00	9960	20230224	-63.70	3605	20240229	0.28	4400	-17.84	20240115	3605	0.28	20240229	9870	-63.37	20230306	3605	0.28	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
4	20240229	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3630	-45	5	-1.22	89968475	24782	132.91	3715	3715	3605	4775	2575	3675	3630.40	1.07	0	-4458	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	412	-8.85	1.90	12	0.22	-410.00	1915.00	9960	20230224	-63.55	3605	20240229	0.69	4400	-17.50	20240115	3605	0.69	20240229	9870	-63.22	20230306	3605	0.69	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
5	20240229	131046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3635	-40	5	-1.09	82694325	22775	122.15	3715	3715	3605	4775	2575	3675	3630.93	1.07	0	-3421	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	412	-8.87	1.90	12	0.20	-410.00	1915.00	9960	20230224	-63.50	3605	20240229	0.83	4400	-17.39	20240115	3605	0.83	20240229	9870	-63.17	20230306	3605	0.83	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
6	20240229	121046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3625	-50	5	-1.36	72956750	20080	107.70	3715	3715	3605	4775	2575	3675	3633.30	1.07	0	-2443	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	411	-8.84	1.89	12	0.18	-410.00	1915.00	9960	20230224	-63.60	3605	20240229	0.55	4400	-17.61	20240115	3605	0.55	20240229	9870	-63.27	20230306	3605	0.55	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
7	20240229	111048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3625	-50	5	-1.36	67201435	18485	99.14	3715	3715	3605	4775	2575	3675	3635.46	1.07	0	-2437	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	411	-8.84	1.89	12	0.16	-410.00	1915.00	9960	20230224	-63.60	3605	20240229	0.55	4400	-17.61	20240115	3605	0.55	20240229	9870	-63.27	20230306	3605	0.55	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
8	20240229	101050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3625	-50	5	-1.36	55033975	15122	81.10	3715	3715	3610	4775	2575	3675	3639.33	1.07	0	-1912	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	411	-8.84	1.89	12	0.13	-410.00	1915.00	9960	20230224	-63.60	3610	20240229	0.42	4400	-17.61	20240115	3610	0.42	20240229	9870	-63.27	20230306	3610	0.42	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
9	20240229	091048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3645	-30	5	-0.82	9777235	2674	14.34	3715	3715	3645	4775	2575	3675	3656.41	1.07	0	-2489	3755	3715	3690	3650	3625	3702	3637	57	1100	500	2270	5	1	11343912	413	-8.89	1.90	12	0.02	-410.00	1915.00	9960	20230224	-63.40	3645	20240229	0.00	4400	-17.16	20240115	3645	0.00	20240229	9870	-63.07	20230306	3645	0.00	20240229	0.92	N	291810	500	56 억		121093	N	N	0	N	00	N
10	20240228	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	10	2	0.27	68371215	18544	33.94	3680	3730	3665	4760	2570	3665	3686.97	1.08	0	-1948	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	417	-8.96	1.92	12	0.16	-410.00	1915.00	9960	20230224	-63.10	3645	20240227	0.82	4400	-16.48	20240115	3645	0.82	20240227	9870	-62.77	20230306	3645	0.82	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
11	20240228	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	25	2	0.68	62407610	16922	30.97	3680	3730	3665	4760	2570	3665	3687.96	1.08	0	-1641	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	419	-9.00	1.93	12	0.15	-410.00	1915.00	9960	20230224	-62.95	3645	20240227	1.23	4400	-16.14	20240115	3645	1.23	20240227	9870	-62.61	20230306	3645	1.23	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
12	20240228	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	20	2	0.55	55467715	15039	27.52	3680	3730	3665	4760	2570	3665	3688.26	1.08	0	-812	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	418	-8.99	1.92	12	0.13	-410.00	1915.00	9960	20230224	-63.00	3645	20240227	1.10	4400	-16.25	20240115	3645	1.10	20240227	9870	-62.66	20230306	3645	1.10	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
13	20240228	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	45	2	1.23	35681835	9663	17.68	3680	3730	3665	4760	2570	3665	3692.62	1.08	0	-1388	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	421	-9.05	1.94	12	0.09	-410.00	1915.00	9960	20230224	-62.75	3645	20240227	1.78	4400	-15.68	20240115	3645	1.78	20240227	9870	-62.41	20230306	3645	1.78	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
14	20240228	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	45	2	1.23	35169885	9525	17.43	3680	3730	3665	4760	2570	3665	3692.38	1.08	0	-1388	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	421	-9.05	1.94	12	0.08	-410.00	1915.00	9960	20230224	-62.75	3645	20240227	1.78	4400	-15.68	20240115	3645	1.78	20240227	9870	-62.41	20230306	3645	1.78	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
15	20240228	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	25	2	0.68	24789375	6719	12.30	3680	3730	3665	4760	2570	3665	3689.44	1.08	0	208	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	419	-9.00	1.93	12	0.06	-410.00	1915.00	9960	20230224	-62.95	3645	20240227	1.23	4400	-16.14	20240115	3645	1.23	20240227	9870	-62.61	20230306	3645	1.23	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
16	20240228	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	35	2	0.95	13606795	3695	6.76	3680	3725	3665	4760	2570	3665	3682.49	1.08	0	395	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	420	-9.02	1.93	12	0.03	-410.00	1915.00	9960	20230224	-62.85	3645	20240227	1.51	4400	-15.91	20240115	3645	1.51	20240227	9870	-62.51	20230306	3645	1.51	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
17	20240228	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	45	2	1.23	1101285	297	0.54	3680	3725	3680	4760	2570	3665	3708.03	1.08	0	-271	3778	3721	3683	3626	3588	3702	3607	57	1095	500	2270	5	1	11343912	421	-9.05	1.94	12	0.00	-410.00	1915.00	9960	20230224	-62.75	3645	20240227	1.78	4400	-15.68	20240115	3645	1.78	20240227	9870	-62.41	20230306	3645	1.78	20240227	0.92	N	291810	500	56 억		123041	N	N	0	N	00	N
18	20240227	161044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3665	-60	5	-1.61	199937565	54414	107.90	3690	3740	3645	4840	2610	3725	3674.38	1.13	0	-5569	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	416	-8.94	1.91	12	0.48	-410.00	1915.00	9960	20230224	-63.20	3645	20240227	0.55	4400	-16.70	20240115	3645	0.55	20240227	9870	-62.87	20230306	3645	0.55	20240227	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
19	20240227	151045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3665	-60	5	-1.61	195988725	53337	105.76	3690	3740	3645	4840	2610	3725	3674.54	1.13	0	-5308	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	416	-8.94	1.91	12	0.47	-410.00	1915.00	9960	20230224	-63.20	3645	20240227	0.55	4400	-16.70	20240115	3645	0.55	20240227	9870	-62.87	20230306	3645	0.55	20240227	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
20	20240227	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-50	5	-1.34	145247170	39455	78.23	3690	3740	3660	4840	2610	3725	3681.34	1.13	0	-5209	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	417	-8.96	1.92	12	0.35	-410.00	1915.00	9960	20230224	-63.10	3655	20240214	0.55	4400	-16.48	20240115	3655	0.55	20240214	9870	-62.77	20230306	3655	0.55	20240214	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
21	20240227	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-60	5	-1.61	127971755	34742	68.89	3690	3740	3660	4840	2610	3725	3683.49	1.13	0	-4590	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	416	-8.94	1.91	12	0.31	-410.00	1915.00	9960	20230224	-63.20	3655	20240214	0.27	4400	-16.70	20240115	3655	0.27	20240214	9870	-62.87	20230306	3655	0.27	20240214	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
22	20240227	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-40	5	-1.07	109391825	29678	58.85	3690	3740	3660	4840	2610	3725	3685.96	1.13	0	-5293	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	418	-8.99	1.92	12	0.26	-410.00	1915.00	9960	20230224	-63.00	3655	20240214	0.82	4400	-16.25	20240115	3655	0.82	20240214	9870	-62.66	20230306	3655	0.82	20240214	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
23	20240227	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-25	5	-0.67	91255480	24748	49.07	3690	3740	3660	4840	2610	3725	3687.39	1.13	0	-5716	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	420	-9.02	1.93	12	0.22	-410.00	1915.00	9960	20230224	-62.85	3655	20240214	1.23	4400	-15.91	20240115	3655	1.23	20240214	9870	-62.51	20230306	3655	1.23	20240214	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
24	20240227	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-5	5	-0.13	64245720	17420	34.54	3690	3740	3660	4840	2610	3725	3688.04	1.13	0	-5310	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	422	-9.07	1.94	12	0.15	-410.00	1915.00	9960	20230224	-62.65	3655	20240214	1.78	4400	-15.45	20240115	3655	1.78	20240214	9870	-62.31	20230306	3655	1.78	20240214	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
25	20240227	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-35	5	-0.94	18027895	4884	9.68	3690	3740	3675	4840	2610	3725	3691.22	1.13	0	-1354	3828	3776	3748	3696	3668	3762	3682	57	1115	500	2300	5	1	11343912	419	-9.00	1.93	12	0.04	-410.00	1915.00	9960	20230224	-62.95	3655	20240214	0.96	4400	-16.14	20240115	3655	0.96	20240214	9870	-62.61	20230306	3655	0.96	20240214	0.91	N	291810	500	56 억		128610	N	N	0	N	00	N
26	20240226	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-75	5	-1.97	188219150	50261	159.27	3800	3800	3720	4940	2660	3800	3744.84	1.07	0	7247	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	423	-9.09	1.95	12	0.44	-410.00	1915.00	9960	20230224	-62.60	3655	20240214	1.92	4400	-15.34	20240115	3655	1.92	20240214	9870	-62.26	20230306	3655	1.92	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
27	20240226	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-70	5	-1.84	179233810	47849	151.62	3800	3800	3720	4940	2660	3800	3745.82	1.07	0	7526	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	423	-9.10	1.95	12	0.42	-410.00	1915.00	9960	20230224	-62.55	3655	20240214	2.05	4400	-15.23	20240115	3655	2.05	20240214	9870	-62.21	20230306	3655	2.05	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
28	20240226	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-45	5	-1.18	136053765	36312	115.06	3800	3800	3720	4940	2660	3800	3746.80	1.07	0	8248	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	426	-9.16	1.96	12	0.32	-410.00	1915.00	9960	20230224	-62.30	3655	20240214	2.74	4400	-14.66	20240115	3655	2.74	20240214	9870	-61.96	20230306	3655	2.74	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
29	20240226	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-50	5	-1.32	130802000	34914	110.63	3800	3800	3720	4940	2660	3800	3746.41	1.07	0	8690	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	425	-9.15	1.96	12	0.31	-410.00	1915.00	9960	20230224	-62.35	3655	20240214	2.60	4400	-14.77	20240115	3655	2.60	20240214	9870	-62.01	20230306	3655	2.60	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
30	20240226	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-55	5	-1.45	129912525	34677	109.88	3800	3800	3720	4940	2660	3800	3746.36	1.07	0	8659	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	425	-9.13	1.96	12	0.31	-410.00	1915.00	9960	20230224	-62.40	3655	20240214	2.46	4400	-14.89	20240115	3655	2.46	20240214	9870	-62.06	20230306	3655	2.46	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
31	20240226	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-40	5	-1.05	51553275	13712	43.45	3800	3800	3720	4940	2660	3800	3759.72	1.07	0	-5856	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	427	-9.17	1.96	12	0.12	-410.00	1915.00	9960	20230224	-62.25	3655	20240214	2.87	4400	-14.55	20240115	3655	2.87	20240214	9870	-61.90	20230306	3655	2.87	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
32	20240226	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-30	5	-0.79	44847090	11931	37.81	3800	3800	3720	4940	2660	3800	3758.87	1.07	0	-5278	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	428	-9.20	1.97	12	0.11	-410.00	1915.00	9960	20230224	-62.15	3655	20240214	3.15	4400	-14.32	20240115	3655	3.15	20240214	9870	-61.80	20230306	3655	3.15	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
33	20240226	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-5	5	-0.13	14148190	3764	11.93	3800	3800	3720	4940	2660	3800	3758.82	1.07	0	1381	3876	3837	3806	3767	3736	3822	3752	57	1140	500	2350	5	1	11343912	431	-9.26	1.98	12	0.03	-410.00	1915.00	9960	20230224	-61.90	3655	20240214	3.83	4400	-13.75	20240115	3655	3.83	20240214	9870	-61.55	20230306	3655	3.83	20240214	0.90	N	291810	500	56 억		121363	N	N	0	N	00	N
34	20240223	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-5	5	-0.13	118875070	31256	76.68	3820	3845	3775	4945	2665	3805	3803.27	1.09	0	-2551	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	431	-9.27	1.98	12	0.28	-410.00	1915.00	9960	20230224	-61.85	3655	20240214	3.97	4400	-13.64	20240115	3655	3.97	20240214	9960	-61.85	20230224	3655	3.97	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
35	20240223	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	5	2	0.13	109730145	28856	70.79	3820	3845	3775	4945	2665	3805	3802.68	1.09	0	-1914	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	432	-9.29	1.99	12	0.25	-410.00	1915.00	9960	20230224	-61.75	3655	20240214	4.24	4400	-13.41	20240115	3655	4.24	20240214	9960	-61.75	20230224	3655	4.24	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
36	20240223	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	5	2	0.13	96426495	25354	62.20	3820	3845	3775	4945	2665	3805	3803.21	1.09	0	-1223	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	432	-9.29	1.99	12	0.22	-410.00	1915.00	9960	20230224	-61.75	3655	20240214	4.24	4400	-13.41	20240115	3655	4.24	20240214	9960	-61.75	20230224	3655	4.24	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
37	20240223	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	0	3	0.00	84742680	22280	54.66	3820	3845	3775	4945	2665	3805	3803.53	1.09	0	-548	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	432	-9.28	1.99	12	0.20	-410.00	1915.00	9960	20230224	-61.80	3655	20240214	4.10	4400	-13.52	20240115	3655	4.10	20240214	9960	-61.80	20230224	3655	4.10	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
38	20240223	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	20	2	0.53	73695735	19380	47.54	3820	3845	3775	4945	2665	3805	3802.67	1.09	0	710	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	434	-9.33	2.00	12	0.17	-410.00	1915.00	9960	20230224	-61.60	3655	20240214	4.65	4400	-13.07	20240115	3655	4.65	20240214	9960	-61.60	20230224	3655	4.65	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
39	20240223	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	0	3	0.00	56885015	14975	36.74	3820	3845	3775	4945	2665	3805	3798.67	1.09	0	-3185	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	432	-9.28	1.99	12	0.13	-410.00	1915.00	9960	20230224	-61.80	3655	20240214	4.10	4400	-13.52	20240115	3655	4.10	20240214	9960	-61.80	20230224	3655	4.10	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
40	20240223	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	5	2	0.13	44303490	11655	28.59	3820	3845	3775	4945	2665	3805	3801.24	1.09	0	-3686	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	432	-9.29	1.99	12	0.10	-410.00	1915.00	9960	20230224	-61.75	3655	20240214	4.24	4400	-13.41	20240115	3655	4.24	20240214	9960	-61.75	20230224	3655	4.24	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
41	20240223	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	25	2	0.66	10248355	2681	6.58	3820	3845	3815	4945	2665	3805	3822.59	1.09	0	-334	3891	3847	3806	3762	3721	3827	3742	57	1140	500	2350	5	1	11343912	434	-9.34	2.00	12	0.02	-410.00	1915.00	9960	20230224	-61.55	3655	20240214	4.79	4400	-12.95	20240115	3655	4.79	20240214	9960	-61.55	20230224	3655	4.79	20240214	0.89	N	291810	500	56 억		123914	N	N	0	N	00	N
42	20240222	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	15	2	0.40	155096620	40755	46.98	3850	3850	3765	4925	2655	3790	3805.59	1.10	0	-1893	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	432	-9.28	1.99	12	0.36	-410.00	1915.00	9960	20230224	-61.80	3655	20240214	4.10	4400	-13.52	20240115	3655	4.10	20240214	9960	-61.80	20230224	3655	4.10	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
43	20240222	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	15	2	0.40	150388795	39518	45.56	3850	3850	3765	4925	2655	3790	3805.58	1.10	0	-2188	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	432	-9.28	1.99	12	0.35	-410.00	1915.00	9960	20230224	-61.80	3655	20240214	4.10	4400	-13.52	20240115	3655	4.10	20240214	9960	-61.80	20230224	3655	4.10	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
44	20240222	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	15	2	0.40	138663515	36438	42.01	3850	3850	3765	4925	2655	3790	3805.46	1.10	0	-2511	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	432	-9.28	1.99	12	0.32	-410.00	1915.00	9960	20230224	-61.80	3655	20240214	4.10	4400	-13.52	20240115	3655	4.10	20240214	9960	-61.80	20230224	3655	4.10	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
45	20240222	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	15	2	0.40	88925625	23338	26.91	3850	3850	3765	4925	2655	3790	3810.34	1.10	0	-1238	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	432	-9.28	1.99	12	0.21	-410.00	1915.00	9960	20230224	-61.80	3655	20240214	4.10	4400	-13.52	20240115	3655	4.10	20240214	9960	-61.80	20230224	3655	4.10	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
46	20240222	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	20	2	0.53	71498090	18763	21.63	3850	3850	3765	4925	2655	3790	3810.59	1.10	0	-1277	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	432	-9.29	1.99	12	0.17	-410.00	1915.00	9960	20230224	-61.75	3655	20240214	4.24	4400	-13.41	20240115	3655	4.24	20240214	9960	-61.75	20230224	3655	4.24	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
47	20240222	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	10	2	0.26	66995820	17582	20.27	3850	3850	3765	4925	2655	3790	3810.48	1.10	0	-1154	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	431	-9.27	1.98	12	0.15	-410.00	1915.00	9960	20230224	-61.85	3655	20240214	3.97	4400	-13.64	20240115	3655	3.97	20240214	9960	-61.85	20230224	3655	3.97	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
48	20240222	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	20	2	0.53	43893575	11518	13.28	3850	3850	3765	4925	2655	3790	3810.87	1.10	0	2214	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	432	-9.29	1.99	12	0.10	-410.00	1915.00	9960	20230224	-61.75	3655	20240214	4.24	4400	-13.41	20240115	3655	4.24	20240214	9960	-61.75	20230224	3655	4.24	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
49	20240222	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	25	2	0.66	16262500	4281	4.94	3850	3850	3765	4925	2655	3790	3798.76	1.10	0	403	4096	3942	3866	3712	3636	3905	3675	57	1135	500	2340	5	1	11343912	433	-9.30	1.99	12	0.04	-410.00	1915.00	9960	20230224	-61.70	3655	20240214	4.38	4400	-13.30	20240115	3655	4.38	20240214	9960	-61.70	20230224	3655	4.38	20240214	0.90	N	291810	500	56 억		125332	N	N	0	N	00	N
50	20240221	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-175	5	-4.41	333878500	86729	129.79	4005	4020	3790	5150	2780	3965	3849.68	1.31	0	-23533	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	430	-9.24	1.98	12	0.76	-410.00	1915.00	9960	20230224	-61.95	3655	20240214	3.69	4400	-13.86	20240115	3655	3.69	20240214	9960	-61.95	20230224	3655	3.69	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
51	20240221	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-160	5	-4.04	312293330	81042	121.27	4005	4020	3790	5150	2780	3965	3853.48	1.31	0	-23122	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	432	-9.28	1.99	12	0.71	-410.00	1915.00	9960	20230224	-61.80	3655	20240214	4.10	4400	-13.52	20240115	3655	4.10	20240214	9960	-61.80	20230224	3655	4.10	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
52	20240221	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-115	5	-2.90	242653220	62769	93.93	4005	4020	3840	5150	2780	3965	3865.81	1.31	0	-21335	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	437	-9.39	2.01	12	0.55	-410.00	1915.00	9960	20230224	-61.35	3655	20240214	5.34	4400	-12.50	20240115	3655	5.34	20240214	9960	-61.35	20230224	3655	5.34	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
53	20240221	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-115	5	-2.90	194684045	50305	75.28	4005	4020	3840	5150	2780	3965	3870.07	1.31	0	-12743	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	437	-9.39	2.01	12	0.44	-410.00	1915.00	9960	20230224	-61.35	3655	20240214	5.34	4400	-12.50	20240115	3655	5.34	20240214	9960	-61.35	20230224	3655	5.34	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
54	20240221	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-105	5	-2.65	142651290	36775	55.03	4005	4020	3840	5150	2780	3965	3879.03	1.31	0	-6262	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	438	-9.41	2.02	12	0.32	-410.00	1915.00	9960	20230224	-61.24	3655	20240214	5.61	4400	-12.27	20240115	3655	5.61	20240214	9960	-61.24	20230224	3655	5.61	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
55	20240221	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-90	5	-2.27	124956090	32186	48.16	4005	4020	3840	5150	2780	3965	3882.31	1.31	0	-5439	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	440	-9.45	2.02	12	0.28	-410.00	1915.00	9960	20230224	-61.09	3655	20240214	6.02	4400	-11.93	20240115	3655	6.02	20240214	9960	-61.09	20230224	3655	6.02	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
56	20240221	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	-110	5	-2.77	86930560	22329	33.41	4005	4020	3850	5150	2780	3965	3893.17	1.31	0	-6160	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	437	-9.40	2.01	12	0.20	-410.00	1915.00	9960	20230224	-61.30	3655	20240214	5.47	4400	-12.39	20240115	3655	5.47	20240214	9960	-61.30	20230224	3655	5.47	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
57	20240221	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	0	3	0.00	6262740	1577	2.36	4005	4020	3925	5150	2780	3965	3971.30	1.31	0	-994	4098	4031	3993	3926	3888	4012	3907	57	1185	500	2450	5	1	11343912	450	-9.67	2.07	12	0.01	-410.00	1915.00	9960	20230224	-60.19	3655	20240214	8.48	4400	-9.89	20240115	3655	8.48	20240214	9960	-60.19	20230224	3655	8.48	20240214	0.95	N	291810	500	56 억		148556	N	N	0	N	00	N
58	20240220	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-85	5	-2.10	265901715	66629	34.78	4060	4060	3955	5260	2835	4050	3990.50	1.27	0	3571	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	450	-9.67	2.07	12	0.59	-410.00	1915.00	9960	20230224	-60.19	3655	20240214	8.48	4400	-9.89	20240115	3655	8.48	20240214	9960	-60.19	20230224	3655	8.48	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
59	20240220	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-75	5	-1.85	261807060	65597	34.25	4060	4060	3955	5260	2835	4050	3990.86	1.27	0	3608	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	451	-9.70	2.08	12	0.58	-410.00	1915.00	9960	20230224	-60.09	3655	20240214	8.76	4400	-9.66	20240115	3655	8.76	20240214	9960	-60.09	20230224	3655	8.76	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
60	20240220	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-35	5	-0.86	228266205	57139	29.83	4060	4060	3955	5260	2835	4050	3994.62	1.27	0	3608	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	455	-9.79	2.10	12	0.50	-410.00	1915.00	9960	20230224	-59.69	3655	20240214	9.85	4400	-8.75	20240115	3655	9.85	20240214	9960	-59.69	20230224	3655	9.85	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
61	20240220	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-80	5	-1.98	194055095	48536	25.34	4060	4060	3955	5260	2835	4050	3997.83	1.27	0	4507	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	450	-9.68	2.07	12	0.43	-410.00	1915.00	9960	20230224	-60.14	3655	20240214	8.62	4400	-9.77	20240115	3655	8.62	20240214	9960	-60.14	20230224	3655	8.62	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
62	20240220	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-45	5	-1.11	179191845	44802	23.39	4060	4060	3955	5260	2835	4050	3999.28	1.27	0	4866	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	454	-9.77	2.09	12	0.39	-410.00	1915.00	9960	20230224	-59.79	3655	20240214	9.58	4400	-8.98	20240115	3655	9.58	20240214	9960	-59.79	20230224	3655	9.58	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
63	20240220	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-70	5	-1.73	168994595	42245	22.05	4060	4060	3955	5260	2835	4050	3999.97	1.27	0	5353	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	451	-9.71	2.08	12	0.37	-410.00	1915.00	9960	20230224	-60.04	3655	20240214	8.89	4400	-9.55	20240115	3655	8.89	20240214	9960	-60.04	20230224	3655	8.89	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
64	20240220	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-40	5	-0.99	136109880	34009	17.75	4060	4060	3955	5260	2835	4050	4001.72	1.27	0	4817	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	455	-9.78	2.09	12	0.30	-410.00	1915.00	9960	20230224	-59.74	3655	20240214	9.71	4400	-8.86	20240115	3655	9.71	20240214	9960	-59.74	20230224	3655	9.71	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
65	20240220	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-65	5	-1.60	62048485	15510	8.10	4060	4060	3955	5260	2835	4050	3999.51	1.27	0	1390	4256	4152	3951	3847	3646	4205	3900	57	1210	500	2510	5	1	11343912	452	-9.72	2.08	12	0.14	-410.00	1915.00	9960	20230224	-59.99	3655	20240214	9.03	4400	-9.43	20240115	3655	9.03	20240214	9960	-59.99	20230224	3655	9.03	20240214	0.94	N	291810	500	56 억		143997	N	N	0	N	00	N
66	20240219	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	295	2	7.86	746396120	190140	747.20	3755	4055	3750	4880	2630	3755	3923.77	0.84	0	46890	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	459	-9.88	2.11	12	1.68	-410.00	1915.00	9960	20230224	-59.34	3655	20240214	10.81	4400	-7.95	20240115	3655	10.81	20240214	9960	-59.34	20230224	3655	10.81	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
67	20240219	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	240	2	6.39	709676525	181039	711.44	3755	4055	3750	4880	2630	3755	3920.02	0.84	0	46365	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	453	-9.74	2.09	12	1.60	-410.00	1915.00	9960	20230224	-59.89	3655	20240214	9.30	4400	-9.20	20240115	3655	9.30	20240214	9960	-59.89	20230224	3655	9.30	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
68	20240219	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	260	2	6.92	501136650	129032	507.06	3755	4025	3750	4880	2630	3755	3883.82	0.84	0	29442	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	455	-9.79	2.10	12	1.14	-410.00	1915.00	9960	20230224	-59.69	3655	20240214	9.85	4400	-8.75	20240115	3655	9.85	20240214	9960	-59.69	20230224	3655	9.85	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
69	20240219	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	45	2	1.20	182666615	47962	188.48	3755	3890	3750	4880	2630	3755	3808.57	0.84	0	4574	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	431	-9.27	1.98	12	0.42	-410.00	1915.00	9960	20230224	-61.85	3655	20240214	3.97	4400	-13.64	20240115	3655	3.97	20240214	9960	-61.85	20230224	3655	3.97	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
70	20240219	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	25	2	0.67	152749315	40048	157.38	3755	3890	3750	4880	2630	3755	3814.16	0.84	0	4939	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	429	-9.22	1.97	12	0.35	-410.00	1915.00	9960	20230224	-62.05	3655	20240214	3.42	4400	-14.09	20240115	3655	3.42	20240214	9960	-62.05	20230224	3655	3.42	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
71	20240219	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	35	2	0.93	44834680	11878	46.68	3755	3830	3750	4880	2630	3755	3774.60	0.84	0	765	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	430	-9.24	1.98	12	0.10	-410.00	1915.00	9960	20230224	-61.95	3655	20240214	3.69	4400	-13.86	20240115	3655	3.69	20240214	9960	-61.95	20230224	3655	3.69	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
72	20240219	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	20	2	0.53	28505395	7539	29.63	3755	3830	3755	4880	2630	3755	3781.06	0.84	0	733	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	428	-9.21	1.97	12	0.07	-410.00	1915.00	9960	20230224	-62.10	3655	20240214	3.28	4400	-14.20	20240115	3655	3.28	20240214	9960	-62.10	20230224	3655	3.28	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
73	20240219	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	10	2	0.27	518655	138	0.54	3755	3765	3755	4880	2630	3755	3758.37	0.84	0	0	3825	3790	3765	3730	3705	3777	3717	57	1125	500	2320	5	1	11343912	427	-9.18	1.97	12	0.00	-410.00	1915.00	9960	20230224	-62.20	3655	20240214	3.01	4400	-14.43	20240115	3655	3.01	20240214	9960	-62.20	20230224	3655	3.01	20240214	0.96	N	291810	500	56 억		95665	N	N	0	N	00	N
74	20240216	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-35	5	-0.92	95648545	25443	58.21	3775	3800	3740	4925	2655	3790	3759.33	0.90	0	-6542	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	426	-9.16	1.96	12	0.22	-410.00	1915.00	9980	20230210	-62.37	3655	20240214	2.74	4400	-14.66	20240115	3655	2.74	20240214	9960	-62.30	20230224	3655	2.74	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
75	20240216	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-25	5	-0.66	91558925	24355	55.72	3775	3800	3740	4925	2655	3790	3759.35	0.90	0	-5963	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	427	-9.18	1.97	12	0.21	-410.00	1915.00	9980	20230210	-62.27	3655	20240214	3.01	4400	-14.43	20240115	3655	3.01	20240214	9960	-62.20	20230224	3655	3.01	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
76	20240216	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-25	5	-0.66	62582775	16635	38.06	3775	3800	3740	4925	2655	3790	3762.11	0.90	0	-3060	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	427	-9.18	1.97	12	0.15	-410.00	1915.00	9980	20230210	-62.27	3655	20240214	3.01	4400	-14.43	20240115	3655	3.01	20240214	9960	-62.20	20230224	3655	3.01	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
77	20240216	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-30	5	-0.79	60817905	16166	36.99	3775	3800	3740	4925	2655	3790	3762.09	0.90	0	-2845	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	427	-9.17	1.96	12	0.14	-410.00	1915.00	9980	20230210	-62.32	3655	20240214	2.87	4400	-14.55	20240115	3655	2.87	20240214	9960	-62.25	20230224	3655	2.87	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
78	20240216	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-15	5	-0.40	48592345	12918	29.55	3775	3800	3740	4925	2655	3790	3761.60	0.90	0	-2080	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	428	-9.21	1.97	12	0.11	-410.00	1915.00	9980	20230210	-62.17	3655	20240214	3.28	4400	-14.20	20240115	3655	3.28	20240214	9960	-62.10	20230224	3655	3.28	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
79	20240216	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-5	5	-0.13	40637820	10807	24.72	3775	3800	3740	4925	2655	3790	3760.32	0.90	0	-1858	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	429	-9.23	1.98	12	0.10	-410.00	1915.00	9980	20230210	-62.07	3655	20240214	3.56	4400	-13.98	20240115	3655	3.56	20240214	9960	-62.00	20230224	3655	3.56	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
80	20240216	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-30	5	-0.79	36022940	9582	21.92	3775	3800	3740	4925	2655	3790	3759.44	0.90	0	-1434	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	427	-9.17	1.96	12	0.08	-410.00	1915.00	9980	20230210	-62.32	3655	20240214	2.87	4400	-14.55	20240115	3655	2.87	20240214	9960	-62.25	20230224	3655	2.87	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
81	20240216	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-25	5	-0.66	6427925	1702	3.89	3775	3800	3760	4925	2655	3790	3776.69	0.90	0	631	3880	3835	3770	3725	3660	3857	3747	57	1135	500	2340	5	1	11343912	427	-9.18	1.97	12	0.02	-410.00	1915.00	9980	20230210	-62.27	3655	20240214	3.01	4400	-14.43	20240115	3655	3.01	20240214	9960	-62.20	20230224	3655	3.01	20240214	0.98	N	291810	500	56 억		102207	N	N	0	N	00	N
82	20240215	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	50	2	1.34	165334960	43708	141.62	3740	3815	3705	4860	2620	3740	3782.72	0.80	0	11725	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	430	-9.24	1.98	12	0.39	-410.00	1915.00	10320	20230209	-63.28	3655	20240214	3.69	4400	-13.86	20240115	3655	3.69	20240214	9960	-61.95	20230224	3655	3.69	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
83	20240215	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	40	2	1.07	160787100	42508	137.73	3740	3815	3705	4860	2620	3740	3782.51	0.80	0	11739	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	429	-9.22	1.97	12	0.37	-410.00	1915.00	10320	20230209	-63.37	3655	20240214	3.42	4400	-14.09	20240115	3655	3.42	20240214	9960	-62.05	20230224	3655	3.42	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
84	20240215	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	50	2	1.34	137560795	36376	117.86	3740	3815	3705	4860	2620	3740	3781.64	0.80	0	12218	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	430	-9.24	1.98	12	0.32	-410.00	1915.00	10320	20230209	-63.28	3655	20240214	3.69	4400	-13.86	20240115	3655	3.69	20240214	9960	-61.95	20230224	3655	3.69	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
85	20240215	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	50	2	1.34	120541165	31892	103.33	3740	3815	3705	4860	2620	3740	3779.67	0.80	0	12247	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	430	-9.24	1.98	12	0.28	-410.00	1915.00	10320	20230209	-63.28	3655	20240214	3.69	4400	-13.86	20240115	3655	3.69	20240214	9960	-61.95	20230224	3655	3.69	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
86	20240215	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	30	2	0.80	53508505	14207	46.03	3740	3790	3705	4860	2620	3740	3766.35	0.80	0	4067	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	428	-9.20	1.97	12	0.13	-410.00	1915.00	10320	20230209	-63.47	3655	20240214	3.15	4400	-14.32	20240115	3655	3.15	20240214	9960	-62.15	20230224	3655	3.15	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
87	20240215	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	20	2	0.53	40796250	10837	35.11	3740	3790	3705	4860	2620	3740	3764.53	0.80	0	2771	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	427	-9.17	1.96	12	0.10	-410.00	1915.00	10320	20230209	-63.57	3655	20240214	2.87	4400	-14.55	20240115	3655	2.87	20240214	9960	-62.25	20230224	3655	2.87	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
88	20240215	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	20	2	0.53	34036905	9041	29.29	3740	3790	3705	4860	2620	3740	3764.73	0.80	0	2638	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	427	-9.17	1.96	12	0.08	-410.00	1915.00	10320	20230209	-63.57	3655	20240214	2.87	4400	-14.55	20240115	3655	2.87	20240214	9960	-62.25	20230224	3655	2.87	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
89	20240215	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	25	2	0.67	6395160	1710	5.54	3740	3765	3705	4860	2620	3740	3739.86	0.80	0	119	3816	3777	3716	3677	3616	3797	3697	57	1120	500	2310	5	1	11343912	427	-9.18	1.97	12	0.02	-410.00	1915.00	10320	20230209	-63.52	3655	20240214	3.01	4400	-14.43	20240115	3655	3.01	20240214	9960	-62.20	20230224	3655	3.01	20240214	0.97	N	291810	500	56 억		90482	N	N	0	N	00	N
90	20240214	160925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3740	30	2	0.81	111234920	29925	115.46	3680	3755	3655	4820	2600	3710	3717.12	0.74	0	6134	3756	3732	3706	3682	3656	3720	3670	57	1110	500	2300	5	1	11343912	424	-9.12	1.95	12	0.26	-410.00	1915.00	10720	20230208	-65.11	3655	20240214	2.33	4400	-15.00	20240115	3655	2.33	20240214	9960	-62.45	20230224	3655	2.33	20240214	0.98	N	291810	500	56 억		83392	N	N	0	N	00	N
91	20240214	150927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3740	30	2	0.81	104165665	28034	108.16	3680	3755	3655	4820	2600	3710	3715.69	0.74	0	5648	3756	3732	3706	3682	3656	3720	3670	57	1110	500	2300	5	1	11343912	424	-9.12	1.95	12	0.25	-410.00	1915.00	10720	20230208	-65.11	3655	20240214	2.33	4400	-15.00	20240115	3655	2.33	20240214	9960	-62.45	20230224	3655	2.33	20240214	0.98	N	291810	500	56 억		83392	N	N	0	N	00	N
92	20240214	140923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3725	15	2	0.40	81293655	21911	84.54	3680	3755	3655	4820	2600	3710	3710.18	0.74	0	1042	3756	3732	3706	3682	3656	3720	3670	57	1110	500	2300	5	1	11343912	423	-9.09	1.95	12	0.19	-410.00	1915.00	10720	20230208	-65.25	3655	20240214	1.92	4400	-15.34	20240115	3655	1.92	20240214	9960	-62.60	20230224	3655	1.92	20240214	0.98	N	291810	500	56 억		83392	N	N	0	N	00	N
93	20240214	130925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3750	40	2	1.08	72037610	19432	74.97	3680	3755	3655	4820	2600	3710	3707.16	0.74	0	-312	3756	3732	3706	3682	3656	3720	3670	57	1110	500	2300	5	1	11343912	425	-9.15	1.96	12	0.17	-410.00	1915.00	10720	20230208	-65.02	3655	20240214	2.60	4400	-14.77	20240115	3655	2.60	20240214	9960	-62.35	20230224	3655	2.60	20240214	0.98	N	291810	500	56 억		83392	N	N	0	N	00	N
94	20240214	120918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3710	0	3	0.00	54416615	14700	56.72	3680	3735	3655	4820	2600	3710	3701.81	0.74	0	-2732	3756	3732	3706	3682	3656	3720	3670	57	1110	500	2300	5	1	11343912	421	-9.05	1.94	12	0.13	-410.00	1915.00	10720	20230208	-65.39	3655	20240214	1.50	4400	-15.68	20240115	3655	1.50	20240214	9960	-62.75	20230224	3655	1.50	20240214	0.98	N	291810	500	56 억		83392	N	N	0	N	00	N
95	20240214	110924	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3700	-10	5	-0.27	44148020	11931	46.03	3680	3735	3655	4820	2600	3710	3700.28	0.74	0	-3412	3756	3732	3706	3682	3656	3720	3670	57	1110	500	2300	5	1	11343912	420	-9.02	1.93	12	0.11	-410.00	1915.00	10720	20230208	-65.49	3655	20240214	1.23	4400	-15.91	20240115	3655	1.23	20240214	9960	-62.85	20230224	3655	1.23	20240214	0.98	N	291810	500	56 억		83392	N	N	0	N	00	N
96	20240214	090915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3735	25	2	0.67	3048290	828	3.19	3680	3735	3655	4820	2600	3710	3681.51	0.74	0	-123	3756	3732	3706	3682	3656	3720	3670	57	1110	500	2300	5	1	11343912	424	-9.11	1.95	12	0.01	-410.00	1915.00	10720	20230208	-65.16	3655	20240214	2.19	4400	-15.11	20240115	3655	2.19	20240214	9960	-62.50	20230224	3655	2.19	20240214	0.98	N	291810	500	56 억		83392	N	N	0	N	00	N
97	20240213	160913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3710	-15	5	-0.40	95817745	25816	156.76	3730	3730	3680	4840	2610	3725	3711.56	0.73	0	-87	3788	3756	3718	3686	3648	3772	3702	57	1115	500	2300	5	1	11343912	421	-9.05	1.94	12	0.23	-410.00	1915.00	10780	20230207	-65.58	3680	20240213	0.82	4400	-15.68	20240115	3680	0.82	20240213	9960	-62.75	20230224	3680	0.82	20240213	0.94	N	291810	500	56 억		83096	N	N	0	N	00	N
98	20240213	150912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3720	-5	5	-0.13	90897415	24490	148.71	3730	3730	3680	4840	2610	3725	3711.61	0.73	0	183	3788	3756	3718	3686	3648	3772	3702	57	1115	500	2300	5	1	11343912	422	-9.07	1.94	12	0.22	-410.00	1915.00	10780	20230207	-65.49	3680	20240213	1.09	4400	-15.45	20240115	3680	1.09	20240213	9960	-62.65	20230224	3680	1.09	20240213	0.94	N	291810	500	56 억		83096	N	N	0	N	00	N
99	20240213	140921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3705	-20	5	-0.54	85188810	22952	139.37	3730	3730	3680	4840	2610	3725	3711.61	0.73	0	220	3788	3756	3718	3686	3648	3772	3702	57	1115	500	2300	5	1	11343912	420	-9.04	1.93	12	0.20	-410.00	1915.00	10780	20230207	-65.63	3680	20240213	0.68	4400	-15.80	20240115	3680	0.68	20240213	9960	-62.80	20230224	3680	0.68	20240213	0.94	N	291810	500	56 억		83096	N	N	0	N	00	N
100	20240213	130909	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3720	-5	5	-0.13	62256890	16766	101.81	3730	3730	3680	4840	2610	3725	3713.28	0.73	0	344	3788	3756	3718	3686	3648	3772	3702	57	1115	500	2300	5	1	11343912	422	-9.07	1.94	12	0.15	-410.00	1915.00	10780	20230207	-65.49	3680	20240213	1.09	4400	-15.45	20240115	3680	1.09	20240213	9960	-62.65	20230224	3680	1.09	20240213	0.94	N	291810	500	56 억		83096	N	N	0	N	00	N
101	20240213	120919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3720	-5	5	-0.13	55830795	15039	91.32	3730	3730	3680	4840	2610	3725	3712.40	0.73	0	-54	3788	3756	3718	3686	3648	3772	3702	57	1115	500	2300	5	1	11343912	422	-9.07	1.94	12	0.13	-410.00	1915.00	10780	20230207	-65.49	3680	20240213	1.09	4400	-15.45	20240115	3680	1.09	20240213	9960	-62.65	20230224	3680	1.09	20240213	0.94	N	291810	500	56 억		83096	N	N	0	N	00	N
102	20240213	110942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3705	-20	5	-0.54	50560145	13624	82.73	3730	3730	3680	4840	2610	3725	3711.11	0.73	0	-27	3788	3756	3718	3686	3648	3772	3702	57	1115	500	2300	5	1	11343912	420	-9.04	1.93	12	0.12	-410.00	1915.00	10780	20230207	-65.63	3680	20240213	0.68	4400	-15.80	20240115	3680	0.68	20240213	9960	-62.80	20230224	3680	0.68	20240213	0.94	N	291810	500	56 억		83096	N	N	0	N	00	N
103	20240213	100800	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3720	-5	5	-0.13	36342755	9793	59.47	3730	3730	3680	4840	2610	3725	3711.10	0.73	0	-25	3788	3756	3718	3686	3648	3772	3702	57	1115	500	2300	5	1	11343912	422	-9.07	1.94	12	0.09	-410.00	1915.00	10780	20230207	-65.49	3680	20240213	1.09	4400	-15.45	20240115	3680	1.09	20240213	9960	-62.65	20230224	3680	1.09	20240213	0.94	N	291810	500	56 억		83096	N	N	0	N	00	N