KissMeData/079970/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	160631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-123	4	-29.85	3845362090	12638233	2009.20	340	356	289	535	289	412	304.27	0.80	0	-28454	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	227	-1.25	0.42	12	16.10	-232.00	689.00	1330	20230615	-78.27	289	20240229	0.00	617	-53.16	20240221	289	0.00	20240229	1330	-78.27	20230615	289	0.00	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
3	20240229	150635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-123	4	-29.85	3833747758	12598045	2002.81	340	356	289	535	289	412	304.31	0.80	0	-28454	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	227	-1.25	0.42	12	16.05	-232.00	689.00	1330	20230615	-78.27	289	20240229	0.00	617	-53.16	20240221	289	0.00	20240229	1330	-78.27	20230615	289	0.00	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
4	20240229	140635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-123	4	-29.85	3703598342	12147701	1931.21	340	356	289	535	289	412	304.88	0.80	0	-28454	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	227	-1.25	0.42	12	15.47	-232.00	689.00	1330	20230615	-78.27	289	20240229	0.00	617	-53.16	20240221	289	0.00	20240229	1330	-78.27	20230615	289	0.00	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
5	20240229	130633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-123	4	-29.85	3673110865	12042208	1914.44	340	356	289	535	289	412	305.02	0.80	0	-28454	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	227	-1.25	0.42	12	15.34	-232.00	689.00	1330	20230615	-78.27	289	20240229	0.00	617	-53.16	20240221	289	0.00	20240229	1330	-78.27	20230615	289	0.00	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
6	20240229	120634	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-123	4	-29.85	3583836164	11733299	1865.33	340	356	289	535	289	412	305.44	0.80	0	-28454	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	227	-1.25	0.42	12	14.95	-232.00	689.00	1330	20230615	-78.27	289	20240229	0.00	617	-53.16	20240221	289	0.00	20240229	1330	-78.27	20230615	289	0.00	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
7	20240229	110635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-123	4	-29.85	3492059590	11415733	1814.85	340	356	289	535	289	412	305.90	0.80	0	-28454	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	227	-1.25	0.42	12	14.54	-232.00	689.00	1330	20230615	-78.27	289	20240229	0.00	617	-53.16	20240221	289	0.00	20240229	1330	-78.27	20230615	289	0.00	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
8	20240229	100635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-123	4	-29.85	3309725733	10784820	1714.55	340	356	289	535	289	412	306.89	0.80	0	-28454	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	227	-1.25	0.42	12	13.74	-232.00	689.00	1330	20230615	-78.27	289	20240229	0.00	617	-53.16	20240221	289	0.00	20240229	1330	-78.27	20230615	289	0.00	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
9	20240229	090634	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	340	-72	5	-17.48	483240504	1416816	225.24	340	356	331	535	289	412	341.07	0.80	0	124327	429	420	414	405	399	417	402	393	123	500	280	1	1	78505003	267	-1.47	0.49	12	1.80	-232.00	689.00	1330	20230615	-74.44	331	20240229	2.72	617	-44.89	20240221	331	2.72	20240229	1330	-74.44	20230615	331	2.72	20240229	0.00	N	079970	500	392 억		625907	N	N	0	N	00	N
10	20240228	160557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	412	-10	5	-2.37	260544515	628974	102.32	421	423	408	548	296	422	414.24	0.80	0	-10064	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	323	-1.78	0.60	12	0.80	-232.00	689.00	1330	20230615	-69.02	408	20240228	0.98	617	-33.23	20240221	408	0.98	20240228	1330	-69.02	20230615	408	0.98	20240228	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
11	20240228	150558	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	411	-11	5	-2.61	253968300	612997	99.72	421	423	408	548	296	422	414.31	0.80	0	-9674	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	323	-1.77	0.60	12	0.78	-232.00	689.00	1330	20230615	-69.10	408	20240228	0.74	617	-33.39	20240221	408	0.74	20240228	1330	-69.10	20230615	408	0.74	20240228	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
12	20240228	140635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	414	-8	5	-1.90	240890667	581101	94.53	421	423	408	548	296	422	414.54	0.80	0	-8879	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	325	-1.78	0.60	12	0.74	-232.00	689.00	1330	20230615	-68.87	408	20240228	1.47	617	-32.90	20240221	408	1.47	20240228	1330	-68.87	20230615	408	1.47	20240228	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
13	20240228	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	416	-6	5	-1.42	138169375	331063	53.85	421	423	413	548	296	422	417.35	0.80	0	-20417	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	327	-1.79	0.60	12	0.42	-232.00	689.00	1330	20230615	-68.72	408	20240201	1.96	617	-32.58	20240221	408	1.96	20240201	1330	-68.72	20230615	408	1.96	20240201	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
14	20240228	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	416	-6	5	-1.42	101580497	242800	39.50	421	423	414	548	296	422	418.37	0.80	0	-17212	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	327	-1.79	0.60	12	0.31	-232.00	689.00	1330	20230615	-68.72	408	20240201	1.96	617	-32.58	20240221	408	1.96	20240201	1330	-68.72	20230615	408	1.96	20240201	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
15	20240228	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	417	-5	5	-1.18	88836226	212258	34.53	421	423	414	548	296	422	418.53	0.80	0	-10455	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	327	-1.80	0.61	12	0.27	-232.00	689.00	1330	20230615	-68.65	408	20240201	2.21	617	-32.41	20240221	408	2.21	20240201	1330	-68.65	20230615	408	2.21	20240201	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
16	20240228	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	421	-1	5	-0.24	64595179	154460	25.13	421	423	414	548	296	422	418.20	0.80	0	-1156	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	331	-1.81	0.61	12	0.20	-232.00	689.00	1330	20230615	-68.35	408	20240201	3.19	617	-31.77	20240221	408	3.19	20240201	1330	-68.35	20230615	408	3.19	20240201	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
17	20240228	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	421	-1	5	-0.24	8460078	20160	3.28	421	421	416	548	296	422	419.65	0.80	0	5188	465	443	427	405	389	435	397	393	126	500	290	1	1	78505003	331	-1.81	0.61	12	0.03	-232.00	689.00	1330	20230615	-68.35	408	20240201	3.19	617	-31.77	20240221	408	3.19	20240201	1330	-68.35	20230615	408	3.19	20240201	0.00	N	079970	500	392 억		627320	N	N	0	N	00	N
18	20240227	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	422	-15	5	-3.43	256743813	608469	125.64	435	449	411	568	306	437	421.95	0.70	0	81613	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	331	-1.82	0.61	12	0.78	-232.00	689.00	1330	20230615	-68.27	408	20240201	3.43	617	-31.60	20240221	408	3.43	20240201	1330	-68.27	20230615	408	3.43	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
19	20240227	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	-17	5	-3.89	243579686	577104	119.16	435	449	411	568	306	437	422.07	0.70	0	79338	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	330	-1.81	0.61	12	0.74	-232.00	689.00	1330	20230615	-68.42	408	20240201	2.94	617	-31.93	20240221	408	2.94	20240201	1330	-68.42	20230615	408	2.94	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
20	20240227	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	-14	5	-3.20	224306199	531189	109.68	435	449	411	568	306	437	422.27	0.70	0	68672	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	332	-1.82	0.61	12	0.68	-232.00	689.00	1330	20230615	-68.20	408	20240201	3.68	617	-31.44	20240221	408	3.68	20240201	1330	-68.20	20230615	408	3.68	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
21	20240227	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	-11	5	-2.52	216825984	513436	106.02	435	449	411	568	306	437	422.30	0.70	0	69446	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	334	-1.84	0.62	12	0.65	-232.00	689.00	1330	20230615	-67.97	408	20240201	4.41	617	-30.96	20240221	408	4.41	20240201	1330	-67.97	20230615	408	4.41	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
22	20240227	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	427	-10	5	-2.29	184748961	437948	90.43	435	449	411	568	306	437	421.85	0.70	0	71114	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	335	-1.84	0.62	12	0.56	-232.00	689.00	1330	20230615	-67.89	408	20240201	4.66	617	-30.79	20240221	408	4.66	20240201	1330	-67.89	20230615	408	4.66	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
23	20240227	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	432	-5	5	-1.14	168247166	399439	82.48	435	449	411	568	306	437	421.21	0.70	0	71269	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	339	-1.86	0.63	12	0.51	-232.00	689.00	1330	20230615	-67.52	408	20240201	5.88	617	-29.98	20240221	408	5.88	20240201	1330	-67.52	20230615	408	5.88	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
24	20240227	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	421	-16	5	-3.66	130742165	311745	64.37	435	449	411	568	306	437	419.39	0.70	0	39904	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	331	-1.81	0.61	12	0.40	-232.00	689.00	1330	20230615	-68.35	408	20240201	3.19	617	-31.77	20240221	408	3.19	20240201	1330	-68.35	20230615	408	3.19	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
25	20240227	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	1	2	0.23	3843356	8815	1.82	435	449	432	568	306	437	436.00	0.70	0	4749	453	444	435	426	417	449	431	393	131	500	300	1	1	78505003	344	-1.89	0.64	12	0.01	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	617	-29.01	20240221	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		545702	N	N	0	N	00	N
26	20240226	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	437	3	2	0.69	203342532	467306	32.62	427	444	426	564	304	434	435.14	0.65	0	27464	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	343	-1.88	0.63	12	0.60	-232.00	689.00	1330	20230615	-67.14	408	20240201	7.11	617	-29.17	20240221	408	7.11	20240201	1330	-67.14	20230615	408	7.11	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
27	20240226	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	437	3	2	0.69	200114570	459932	32.10	427	444	426	564	304	434	435.10	0.65	0	27468	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	343	-1.88	0.63	12	0.59	-232.00	689.00	1330	20230615	-67.14	408	20240201	7.11	617	-29.17	20240221	408	7.11	20240201	1330	-67.14	20230615	408	7.11	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
28	20240226	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	4	2	0.92	175268127	402873	28.12	427	444	426	564	304	434	435.05	0.65	0	38378	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	344	-1.89	0.64	12	0.51	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	617	-29.01	20240221	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
29	20240226	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	440	6	2	1.38	147329936	339081	23.67	427	444	426	564	304	434	434.50	0.65	0	49199	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	345	-1.90	0.64	12	0.43	-232.00	689.00	1330	20230615	-66.92	408	20240201	7.84	617	-28.69	20240221	408	7.84	20240201	1330	-66.92	20230615	408	7.84	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
30	20240226	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	4	2	0.92	105395354	243440	16.99	427	444	426	564	304	434	432.94	0.65	0	39006	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	344	-1.89	0.64	12	0.31	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	617	-29.01	20240221	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
31	20240226	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	436	2	2	0.46	96779898	223712	15.62	427	444	426	564	304	434	432.61	0.65	0	42431	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	342	-1.88	0.63	12	0.28	-232.00	689.00	1330	20230615	-67.22	408	20240201	6.86	617	-29.34	20240221	408	6.86	20240201	1330	-67.22	20230615	408	6.86	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
32	20240226	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	4	2	0.92	75553792	175061	12.22	427	444	426	564	304	434	431.59	0.65	0	34398	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	344	-1.89	0.64	12	0.22	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	617	-29.01	20240221	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
33	20240226	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	427	-7	5	-1.61	15919908	37204	2.60	427	437	426	564	304	434	427.91	0.65	0	2765	470	451	438	419	406	445	413	393	130	500	300	1	1	78505003	335	-1.84	0.62	12	0.05	-232.00	689.00	1330	20230615	-67.89	408	20240201	4.66	617	-30.79	20240221	408	4.66	20240201	1330	-67.89	20230615	408	4.66	20240201	0.00	N	079970	500	392 억		512072	N	N	0	N	00	N
34	20240223	160623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	434	-23	5	-5.03	619188098	1430226	107.87	457	457	425	594	320	457	432.93	0.79	0	-111252	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	341	-1.87	0.63	12	1.82	-232.00	689.00	1330	20230615	-67.37	408	20240201	6.37	617	-29.66	20240221	408	6.37	20240201	1330	-67.37	20230615	408	6.37	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
35	20240223	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	432	-25	5	-5.47	601455586	1389279	104.78	457	457	425	594	320	457	432.93	0.79	0	-108415	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	339	-1.86	0.63	12	1.77	-232.00	689.00	1330	20230615	-67.52	408	20240201	5.88	617	-29.98	20240221	408	5.88	20240201	1330	-67.52	20230615	408	5.88	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
36	20240223	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	430	-27	5	-5.91	554747814	1280444	96.57	457	457	425	594	320	457	433.25	0.79	0	-125415	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	338	-1.85	0.62	12	1.63	-232.00	689.00	1330	20230615	-67.67	408	20240201	5.39	617	-30.31	20240221	408	5.39	20240201	1330	-67.67	20230615	408	5.39	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
37	20240223	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	431	-26	5	-5.69	483783695	1114556	84.06	457	457	427	594	320	457	434.06	0.79	0	-57236	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	338	-1.86	0.63	12	1.42	-232.00	689.00	1330	20230615	-67.59	408	20240201	5.64	617	-30.15	20240221	408	5.64	20240201	1330	-67.59	20230615	408	5.64	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
38	20240223	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	434	-23	5	-5.03	386067815	887114	66.91	457	457	429	594	320	457	435.20	0.79	0	15528	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	341	-1.87	0.63	12	1.13	-232.00	689.00	1330	20230615	-67.37	408	20240201	6.37	617	-29.66	20240221	408	6.37	20240201	1330	-67.37	20230615	408	6.37	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
39	20240223	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	-19	5	-4.16	280883481	643902	48.56	457	457	429	594	320	457	436.22	0.79	0	27420	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	344	-1.89	0.64	12	0.82	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	617	-29.01	20240221	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
40	20240223	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	-19	5	-4.16	205470895	471310	35.55	457	457	429	594	320	457	435.96	0.79	0	6145	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	344	-1.89	0.64	12	0.60	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	617	-29.01	20240221	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
41	20240223	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	444	-13	5	-2.84	15860458	35376	2.67	457	457	443	594	320	457	448.34	0.79	0	-10916	493	474	462	443	431	469	438	393	137	500	310	1	1	78505003	349	-1.91	0.64	12	0.05	-232.00	689.00	1330	20230615	-66.62	408	20240201	8.82	617	-28.04	20240221	408	8.82	20240201	1330	-66.62	20230615	408	8.82	20240201	0.00	N	079970	500	392 억		618993	N	N	0	N	00	N
42	20240222	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	457	-14	5	-2.97	608189027	1317468	8.68	471	481	450	612	330	471	461.64	0.60	0	149167	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	359	-1.97	0.66	12	1.68	-232.00	689.00	1330	20230615	-65.64	408	20240201	12.01	617	-25.93	20240221	408	12.01	20240201	1330	-65.64	20230615	408	12.01	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
43	20240222	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	459	-12	5	-2.55	591762276	1281547	8.44	471	481	450	612	330	471	461.76	0.60	0	150041	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	360	-1.98	0.67	12	1.63	-232.00	689.00	1330	20230615	-65.49	408	20240201	12.50	617	-25.61	20240221	408	12.50	20240201	1330	-65.49	20230615	408	12.50	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
44	20240222	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	-9	5	-1.91	558660030	1209454	7.97	471	481	450	612	330	471	461.91	0.60	0	161420	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	363	-1.99	0.67	12	1.54	-232.00	689.00	1330	20230615	-65.26	408	20240201	13.24	617	-25.12	20240221	408	13.24	20240201	1330	-65.26	20230615	408	13.24	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
45	20240222	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	464	-7	5	-1.49	530290344	1147796	7.56	471	481	450	612	330	471	462.01	0.60	0	165100	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	364	-2.00	0.67	12	1.46	-232.00	689.00	1330	20230615	-65.11	408	20240201	13.73	617	-24.80	20240221	408	13.73	20240201	1330	-65.11	20230615	408	13.73	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
46	20240222	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	465	-6	5	-1.27	477049346	1032443	6.80	471	481	450	612	330	471	462.06	0.60	0	168353	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	365	-2.00	0.67	12	1.32	-232.00	689.00	1330	20230615	-65.04	408	20240201	13.97	617	-24.64	20240221	408	13.97	20240201	1330	-65.04	20230615	408	13.97	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
47	20240222	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	467	-4	5	-0.85	448096410	969652	6.39	471	481	450	612	330	471	462.12	0.60	0	161556	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	367	-2.01	0.68	12	1.24	-232.00	689.00	1330	20230615	-64.89	408	20240201	14.46	617	-24.31	20240221	408	14.46	20240201	1330	-64.89	20230615	408	14.46	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
48	20240222	100605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	455	-16	5	-3.40	326607930	707590	4.66	471	481	450	612	330	471	461.58	0.60	0	83870	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	357	-1.96	0.66	12	0.90	-232.00	689.00	1330	20230615	-65.79	408	20240201	11.52	617	-26.26	20240221	408	11.52	20240201	1330	-65.79	20230615	408	11.52	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
49	20240222	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	476	5	2	1.06	41601772	87436	0.58	471	481	471	612	330	471	475.80	0.60	0	-15592	665	567	519	421	373	544	398	393	141	500	320	1	1	78505003	374	-2.05	0.69	12	0.11	-232.00	689.00	1330	20230615	-64.21	408	20240201	16.67	617	-22.85	20240221	408	16.67	20240201	1330	-64.21	20230615	408	16.67	20240201	0.00	N	079970	500	392 억		472912	N	N	0	N	00	N
50	20240221	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	471	-4	5	-0.84	8308447690	15141391	3026.62	476	617	471	617	333	475	548.81	1.33	0	-589138	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	370	-2.03	0.68	12	19.29	-232.00	689.00	1330	20230615	-64.59	408	20240201	15.44	617	-23.66	20240221	408	15.44	20240201	1330	-64.59	20230615	408	15.44	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
51	20240221	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	477	2	2	0.42	8252960542	15024307	3003.22	476	617	476	617	333	475	549.38	1.33	0	-590139	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	374	-2.06	0.69	12	19.14	-232.00	689.00	1330	20230615	-64.14	408	20240201	16.91	617	-22.69	20240221	408	16.91	20240201	1330	-64.14	20230615	408	16.91	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
52	20240221	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	489	14	2	2.95	8110209344	14727876	2943.96	476	617	476	617	333	475	550.75	1.33	0	-598080	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	384	-2.11	0.71	12	18.76	-232.00	689.00	1330	20230615	-63.23	408	20240201	19.85	617	-20.75	20240221	408	19.85	20240201	1330	-63.23	20230615	408	19.85	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
53	20240221	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	491	16	2	3.37	7925261038	14349161	2868.26	476	617	476	617	333	475	552.39	1.33	0	-586379	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	385	-2.12	0.71	12	18.28	-232.00	689.00	1330	20230615	-63.08	408	20240201	20.34	617	-20.42	20240221	408	20.34	20240201	1330	-63.08	20230615	408	20.34	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
54	20240221	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	494	19	2	4.00	7705104294	13898946	2778.27	476	617	476	617	333	475	554.45	1.33	0	-567374	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	388	-2.13	0.72	12	17.70	-232.00	689.00	1330	20230615	-62.86	408	20240201	21.08	617	-19.94	20240221	408	21.08	20240201	1330	-62.86	20230615	408	21.08	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
55	20240221	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	504	29	2	6.11	7472310456	13428476	2684.22	476	617	476	617	333	475	556.54	1.33	0	-566295	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	396	-2.17	0.73	12	17.11	-232.00	689.00	1330	20230615	-62.11	408	20240201	23.53	617	-18.31	20240221	408	23.53	20240201	1330	-62.11	20230615	408	23.53	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
56	20240221	100604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	512	37	2	7.79	6881308736	12252437	2449.15	476	617	476	617	333	475	561.73	1.33	0	-576937	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	402	-2.21	0.74	12	15.61	-232.00	689.00	1330	20230615	-61.50	408	20240201	25.49	617	-17.02	20240221	408	25.49	20240201	1330	-61.50	20230615	408	25.49	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
57	20240221	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	493	18	2	3.79	68827345	140480	28.08	476	501	476	617	333	475	491.67	1.33	0	2296	497	486	468	457	439	491	462	393	142	500	330	1	1	78505003	387	-2.12	0.72	12	0.18	-232.00	689.00	1330	20230615	-62.93	408	20240201	20.83	585	-15.73	20240105	408	20.83	20240201	1330	-62.93	20230615	408	20.83	20240201	0.00	N	079970	500	392 억		1047148	N	N	0	N	00	N
58	20240220	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	475	6	2	1.28	226729893	487491	19.23	469	479	450	609	329	469	465.08	1.40	0	-55446	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	373	-2.05	0.69	12	0.62	-232.00	689.00	1330	20230615	-64.29	408	20240201	16.42	585	-18.80	20240105	408	16.42	20240201	1330	-64.29	20230615	408	16.42	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
59	20240220	150601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	471	2	2	0.43	220981913	475360	18.75	469	479	450	609	329	469	464.87	1.40	0	-55015	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	370	-2.03	0.68	12	0.61	-232.00	689.00	1330	20230615	-64.59	408	20240201	15.44	585	-19.49	20240105	408	15.44	20240201	1330	-64.59	20230615	408	15.44	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
60	20240220	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	466	-3	5	-0.64	204559804	440445	17.37	469	479	450	609	329	469	464.44	1.40	0	-49104	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	366	-2.01	0.68	12	0.56	-232.00	689.00	1330	20230615	-64.96	408	20240201	14.22	585	-20.34	20240105	408	14.22	20240201	1330	-64.96	20230615	408	14.22	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
61	20240220	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	470	1	2	0.21	180542307	388994	15.34	469	479	450	609	329	469	464.13	1.40	0	-44490	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	369	-2.03	0.68	12	0.50	-232.00	689.00	1330	20230615	-64.66	408	20240201	15.20	585	-19.66	20240105	408	15.20	20240201	1330	-64.66	20230615	408	15.20	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
62	20240220	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	472	3	2	0.64	152246668	328586	12.96	469	479	450	609	329	469	463.34	1.40	0	-29556	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	371	-2.03	0.69	12	0.42	-232.00	689.00	1330	20230615	-64.51	408	20240201	15.69	585	-19.32	20240105	408	15.69	20240201	1330	-64.51	20230615	408	15.69	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
63	20240220	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	468	-1	5	-0.21	131906132	285361	11.26	469	474	450	609	329	469	462.24	1.40	0	-15927	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	367	-2.02	0.68	12	0.36	-232.00	689.00	1330	20230615	-64.81	408	20240201	14.71	585	-20.00	20240105	408	14.71	20240201	1330	-64.81	20230615	408	14.71	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
64	20240220	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	463	-6	5	-1.28	106079470	230164	9.08	469	471	450	609	329	469	460.89	1.40	0	-13914	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	363	-2.00	0.67	12	0.29	-232.00	689.00	1330	20230615	-65.19	408	20240201	13.48	585	-20.85	20240105	408	13.48	20240201	1330	-65.19	20230615	408	13.48	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
65	20240220	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	471	2	2	0.43	23982429	51535	2.03	469	471	461	609	329	469	465.36	1.40	0	2319	545	507	474	436	403	526	455	393	140	500	320	1	1	78505003	370	-2.03	0.68	12	0.07	-232.00	689.00	1330	20230615	-64.59	408	20240201	15.44	585	-19.49	20240105	408	15.44	20240201	1330	-64.59	20230615	408	15.44	20240201	0.00	N	079970	500	392 억		1098095	N	N	0	N	00	N
66	20240219	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	469	28	2	6.35	1218001093	2532302	816.29	441	512	441	573	309	441	480.99	1.38	0	77987	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	368	-2.02	0.68	12	3.23	-232.00	689.00	1330	20230615	-64.74	408	20240201	14.95	585	-19.83	20240105	408	14.95	20240201	1330	-64.74	20230615	408	14.95	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
67	20240219	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	466	25	2	5.67	1200530546	2494963	804.26	441	512	441	573	309	441	481.18	1.38	0	80466	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	366	-2.01	0.68	12	3.18	-232.00	689.00	1330	20230615	-64.96	408	20240201	14.22	585	-20.34	20240105	408	14.22	20240201	1330	-64.96	20230615	408	14.22	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
68	20240219	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	473	32	2	7.26	193164851	419724	135.30	441	478	441	573	309	441	460.22	1.38	0	85506	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	371	-2.04	0.69	12	0.53	-232.00	689.00	1330	20230615	-64.44	408	20240201	15.93	585	-19.15	20240105	408	15.93	20240201	1330	-64.44	20230615	408	15.93	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
69	20240219	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	447	6	2	1.36	54463431	122144	39.37	441	454	441	573	309	441	445.90	1.38	0	-5544	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	351	-1.93	0.65	12	0.16	-232.00	689.00	1330	20230615	-66.39	408	20240201	9.56	585	-23.59	20240105	408	9.56	20240201	1330	-66.39	20230615	408	9.56	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
70	20240219	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	448	7	2	1.59	35263454	79033	25.48	441	454	441	573	309	441	446.19	1.38	0	-6725	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	352	-1.93	0.65	12	0.10	-232.00	689.00	1330	20230615	-66.32	408	20240201	9.80	585	-23.42	20240105	408	9.80	20240201	1330	-66.32	20230615	408	9.80	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
71	20240219	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	449	8	2	1.81	31992252	71725	23.12	441	454	441	573	309	441	446.04	1.38	0	-2432	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	352	-1.94	0.65	12	0.09	-232.00	689.00	1330	20230615	-66.24	408	20240201	10.05	585	-23.25	20240105	408	10.05	20240201	1330	-66.24	20230615	408	10.05	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
72	20240219	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	447	6	2	1.36	16006083	35989	11.60	441	454	441	573	309	441	444.75	1.38	0	-1564	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	351	-1.93	0.65	12	0.05	-232.00	689.00	1330	20230615	-66.39	408	20240201	9.56	585	-23.59	20240105	408	9.56	20240201	1330	-66.39	20230615	408	9.56	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
73	20240219	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	443	2	2	0.45	2579092	5813	1.87	441	454	441	573	309	441	443.68	1.38	0	121	455	447	438	430	421	452	435	393	132	500	300	1	1	78505003	348	-1.91	0.64	12	0.01	-232.00	689.00	1330	20230615	-66.69	408	20240201	8.58	585	-24.27	20240105	408	8.58	20240201	1330	-66.69	20230615	408	8.58	20240201	0.00	N	079970	500	392 억		1086810	N	N	0	N	00	N
74	20240216	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	441	7	2	1.61	135553710	309197	188.32	436	446	429	564	304	434	438.39	1.35	0	29171	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	346	-1.90	0.64	12	0.39	-232.00	689.00	1330	20230615	-66.84	408	20240201	8.09	585	-24.62	20240105	408	8.09	20240201	1330	-66.84	20230615	408	8.09	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
75	20240216	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	445	11	2	2.53	126707059	289061	176.05	436	446	429	564	304	434	438.34	1.35	0	25292	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	349	-1.92	0.65	12	0.37	-232.00	689.00	1330	20230615	-66.54	408	20240201	9.07	585	-23.93	20240105	408	9.07	20240201	1330	-66.54	20230615	408	9.07	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
76	20240216	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	439	5	2	1.15	88016406	201275	122.59	436	445	429	564	304	434	437.29	1.35	0	22039	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	345	-1.89	0.64	12	0.26	-232.00	689.00	1330	20230615	-66.99	408	20240201	7.60	585	-24.96	20240105	408	7.60	20240201	1330	-66.99	20230615	408	7.60	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
77	20240216	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	4	2	0.92	61453320	141143	85.96	436	443	429	564	304	434	435.40	1.35	0	10936	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	344	-1.89	0.64	12	0.18	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	585	-25.13	20240105	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
78	20240216	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	439	5	2	1.15	41415865	95466	58.14	436	441	429	564	304	434	433.83	1.35	0	7221	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	345	-1.89	0.64	12	0.12	-232.00	689.00	1330	20230615	-66.99	408	20240201	7.60	585	-24.96	20240105	408	7.60	20240201	1330	-66.99	20230615	408	7.60	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
79	20240216	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	436	2	2	0.46	29416143	68058	41.45	436	439	429	564	304	434	432.22	1.35	0	-4765	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	342	-1.88	0.63	12	0.09	-232.00	689.00	1330	20230615	-67.22	408	20240201	6.86	585	-25.47	20240105	408	6.86	20240201	1330	-67.22	20230615	408	6.86	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
80	20240216	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	4	2	0.92	27237326	63081	38.42	436	439	429	564	304	434	431.78	1.35	0	-4920	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	344	-1.89	0.64	12	0.08	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	585	-25.13	20240105	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
81	20240216	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	431	-3	5	-0.69	7802583	17986	10.95	436	436	431	564	304	434	433.81	1.35	0	-17414	457	445	435	423	413	451	429	393	130	500	300	1	1	78505003	338	-1.86	0.63	12	0.02	-232.00	689.00	1330	20230615	-67.59	408	20240201	5.64	585	-26.32	20240105	408	5.64	20240201	1330	-67.59	20230615	408	5.64	20240201	0.00	N	079970	500	392 억		1057639	N	N	0	N	00	N
82	20240215	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	434	1	2	0.23	71113702	164181	97.50	433	447	425	562	304	433	433.14	1.32	0	17816	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	341	-1.87	0.63	12	0.21	-232.00	689.00	1330	20230615	-67.37	408	20240201	6.37	585	-25.81	20240105	408	6.37	20240201	1330	-67.37	20230615	408	6.37	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
83	20240215	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	431	-2	5	-0.46	66740717	154043	91.48	433	447	425	562	304	433	433.26	1.32	0	16838	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	338	-1.86	0.63	12	0.20	-232.00	689.00	1330	20230615	-67.59	408	20240201	5.64	585	-26.32	20240105	408	5.64	20240201	1330	-67.59	20230615	408	5.64	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
84	20240215	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	435	2	2	0.46	54113577	124946	74.20	433	447	425	562	304	433	433.10	1.32	0	7165	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	341	-1.88	0.63	12	0.16	-232.00	689.00	1330	20230615	-67.29	408	20240201	6.62	585	-25.64	20240105	408	6.62	20240201	1330	-67.29	20230615	408	6.62	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
85	20240215	130549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	433	0	3	0.00	46662947	107784	64.01	433	447	425	562	304	433	432.93	1.32	0	13217	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	340	-1.87	0.63	12	0.14	-232.00	689.00	1330	20230615	-67.44	408	20240201	6.13	585	-25.98	20240105	408	6.13	20240201	1330	-67.44	20230615	408	6.13	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
86	20240215	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	431	-2	5	-0.46	46147203	106594	63.30	433	447	425	562	304	433	432.92	1.32	0	13304	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	338	-1.86	0.63	12	0.14	-232.00	689.00	1330	20230615	-67.59	408	20240201	5.64	585	-26.32	20240105	408	5.64	20240201	1330	-67.59	20230615	408	5.64	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
87	20240215	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	432	-1	5	-0.23	37024884	85442	50.74	433	447	425	562	304	433	433.33	1.32	0	6252	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	339	-1.86	0.63	12	0.11	-232.00	689.00	1330	20230615	-67.52	408	20240201	5.88	585	-26.15	20240105	408	5.88	20240201	1330	-67.52	20230615	408	5.88	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
88	20240215	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	430	-3	5	-0.69	19602557	45221	26.85	433	447	425	562	304	433	433.48	1.32	0	7029	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	338	-1.85	0.62	12	0.06	-232.00	689.00	1330	20230615	-67.67	408	20240201	5.39	585	-26.50	20240105	408	5.39	20240201	1330	-67.67	20230615	408	5.39	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
89	20240215	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	431	-2	5	-0.46	1801558	4160	2.47	433	437	429	562	304	433	433.07	1.32	0	-21	466	449	436	419	406	443	413	393	129	500	300	1	1	78505003	338	-1.86	0.63	12	0.01	-232.00	689.00	1330	20230615	-67.59	408	20240201	5.64	585	-26.32	20240105	408	5.64	20240201	1330	-67.59	20230615	408	5.64	20240201	0.00	N	079970	500	392 억		1039823	N	N	0	N	00	N
90	20240214	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	433	-4	5	-0.92	72795715	168383	76.58	437	453	423	568	306	437	432.32	1.32	0	4215	453	444	432	423	411	449	428	393	131	500	300	1	1	78505003	340	-1.87	0.63	12	0.21	-232.00	689.00	1330	20230615	-67.44	408	20240201	6.13	585	-25.98	20240105	408	6.13	20240201	1330	-67.44	20230615	408	6.13	20240201	0.00	N	079970	500	392 억		1035616	N	N	0	N	00	N
91	20240214	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	436	-1	5	-0.23	65766216	152172	69.21	437	453	423	568	306	437	432.18	1.32	0	4184	453	444	432	423	411	449	428	393	131	500	300	1	1	78505003	342	-1.88	0.63	12	0.19	-232.00	689.00	1330	20230615	-67.22	408	20240201	6.86	585	-25.47	20240105	408	6.86	20240201	1330	-67.22	20230615	408	6.86	20240201	0.00	N	079970	500	392 억		1035616	N	N	0	N	00	N
92	20240214	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	439	2	2	0.46	61180058	141674	64.43	437	453	423	568	306	437	431.84	1.32	0	2285	453	444	432	423	411	449	428	393	131	500	300	1	1	78505003	345	-1.89	0.64	12	0.18	-232.00	689.00	1330	20230615	-66.99	408	20240201	7.60	585	-24.96	20240105	408	7.60	20240201	1330	-66.99	20230615	408	7.60	20240201	0.00	N	079970	500	392 억		1035616	N	N	0	N	00	N
93	20240214	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	1	2	0.23	45916329	106727	48.54	437	453	423	568	306	437	430.22	1.32	0	1334	453	444	432	423	411	449	428	393	131	500	300	1	1	78505003	344	-1.89	0.64	12	0.14	-232.00	689.00	1330	20230615	-67.07	408	20240201	7.35	585	-25.13	20240105	408	7.35	20240201	1330	-67.07	20230615	408	7.35	20240201	0.00	N	079970	500	392 억		1035616	N	N	0	N	00	N
94	20240214	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	434	-3	5	-0.69	31935584	74216	33.75	437	453	423	568	306	437	430.31	1.32	0	777	453	444	432	423	411	449	428	393	131	500	300	1	1	78505003	341	-1.87	0.63	12	0.09	-232.00	689.00	1330	20230615	-67.37	408	20240201	6.37	585	-25.81	20240105	408	6.37	20240201	1330	-67.37	20230615	408	6.37	20240201	0.00	N	079970	500	392 억		1035616	N	N	0	N	00	N
95	20240214	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	429	-8	5	-1.83	26971183	62679	28.51	437	453	423	568	306	437	430.31	1.32	0	-2629	453	444	432	423	411	449	428	393	131	500	300	1	1	78505003	337	-1.85	0.62	12	0.08	-232.00	689.00	1330	20230615	-67.74	408	20240201	5.15	585	-26.67	20240105	408	5.15	20240201	1330	-67.74	20230615	408	5.15	20240201	0.00	N	079970	500	392 억		1035616	N	N	0	N	00	N
96	20240214	090539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	445	8	2	1.83	2704948	6195	2.82	437	453	430	568	306	437	436.63	1.32	0	1564	453	444	432	423	411	449	428	393	131	500	300	1	1	78505003	349	-1.92	0.65	12	0.01	-232.00	689.00	1330	20230615	-66.54	408	20240201	9.07	585	-23.93	20240105	408	9.07	20240201	1330	-66.54	20230615	408	9.07	20240201	0.00	N	079970	500	392 억		1035616	N	N	0	N	00	N
97	20240213	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	437	9	2	2.10	95329077	219879	242.16	428	441	420	556	300	428	433.55	1.24	0	64040	438	432	427	421	416	436	425	393	128	500	290	1	1	78505003	343	-1.88	0.63	12	0.28	-232.00	689.00	1330	20230615	-67.14	408	20240201	7.11	585	-25.30	20240105	408	7.11	20240201	1330	-67.14	20230615	408	7.11	20240201	0.00	N	079970	500	392 억		971576	N	N	0	N	00	N
98	20240213	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	431	3	2	0.70	93330597	215268	237.08	428	441	420	556	300	428	433.56	1.24	0	63159	438	432	427	421	416	436	425	393	128	500	290	1	1	78505003	338	-1.86	0.63	12	0.27	-232.00	689.00	1330	20230615	-67.59	408	20240201	5.64	585	-26.32	20240105	408	5.64	20240201	1330	-67.59	20230615	408	5.64	20240201	0.00	N	079970	500	392 억		971576	N	N	0	N	00	N
99	20240213	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	432	4	2	0.93	90138339	207868	228.93	428	441	420	556	300	428	433.63	1.24	0	61329	438	432	427	421	416	436	425	393	128	500	290	1	1	78505003	339	-1.86	0.63	12	0.26	-232.00	689.00	1330	20230615	-67.52	408	20240201	5.88	585	-26.15	20240105	408	5.88	20240201	1330	-67.52	20230615	408	5.88	20240201	0.00	N	079970	500	392 억		971576	N	N	0	N	00	N
100	20240213	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	437	9	2	2.10	81460318	187879	206.92	428	441	420	556	300	428	433.58	1.24	0	58287	438	432	427	421	416	436	425	393	128	500	290	1	1	78505003	343	-1.88	0.63	12	0.24	-232.00	689.00	1330	20230615	-67.14	408	20240201	7.11	585	-25.30	20240105	408	7.11	20240201	1330	-67.14	20230615	408	7.11	20240201	0.00	N	079970	500	392 억		971576	N	N	0	N	00	N
101	20240213	120546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	437	9	2	2.10	75667835	174604	192.30	428	441	420	556	300	428	433.37	1.24	0	52178	438	432	427	421	416	436	425	393	128	500	290	1	1	78505003	343	-1.88	0.63	12	0.22	-232.00	689.00	1330	20230615	-67.14	408	20240201	7.11	585	-25.30	20240105	408	7.11	20240201	1330	-67.14	20230615	408	7.11	20240201	0.00	N	079970	500	392 억		971576	N	N	0	N	00	N
102	20240213	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	439	11	2	2.57	69785537	161156	177.48	428	441	420	556	300	428	433.03	1.24	0	49671	438	432	427	421	416	436	425	393	128	500	290	1	1	78505003	345	-1.89	0.64	12	0.21	-232.00	689.00	1330	20230615	-66.99	408	20240201	7.60	585	-24.96	20240105	408	7.60	20240201	1330	-66.99	20230615	408	7.60	20240201	0.00	N	079970	500	392 억		971576	N	N	0	N	00	N
103	20240213	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	430	2	2	0.47	21771869	50975	56.14	428	433	420	556	300	428	427.11	1.24	0	23037	438	432	427	421	416	436	425	393	128	500	290	1	1	78505003	338	-1.85	0.62	12	0.06	-232.00	689.00	1330	20230615	-67.67	408	20240201	5.39	585	-26.50	20240105	408	5.39	20240201	1330	-67.67	20230615	408	5.39	20240201	0.00	N	079970	500	392 억		971576	N	N	0	N	00	N