KissMeData/153460/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	160834	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6560	70	2	1.08	59013380	9136	35.54	6500	6650	6300	8430	4550	6490	6459.25	0.02	0	-2084	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	428	8.12	1.28	12	0.14	808.00	5125.00	10500	20230623	-37.52	6300	20240229	4.13	8730	-24.86	20240112	6300	4.13	20240229	10500	-37.52	20230623	6300	4.13	20240229	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
3	20240229	150835	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6630	140	2	2.16	55946840	8666	33.71	6500	6650	6300	8430	4550	6490	6455.90	0.02	0	-2083	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	433	8.21	1.29	12	0.13	808.00	5125.00	10500	20230623	-36.86	6300	20240229	5.24	8730	-24.05	20240112	6300	5.24	20240229	10500	-36.86	20230623	6300	5.24	20240229	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
4	20240229	140837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6490	0	3	0.00	38911170	6067	23.60	6500	6540	6300	8430	4550	6490	6413.58	0.02	0	-1944	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	424	8.03	1.27	12	0.09	808.00	5125.00	10500	20230623	-38.19	6300	20240229	3.02	8730	-25.66	20240112	6300	3.02	20240229	10500	-38.19	20230623	6300	3.02	20240229	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
5	20240229	130834	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6500	10	2	0.15	34608440	5401	21.01	6500	6540	6300	8430	4550	6490	6407.78	0.02	0	-1494	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	424	8.04	1.27	12	0.08	808.00	5125.00	10500	20230623	-38.10	6300	20240229	3.17	8730	-25.54	20240112	6300	3.17	20240229	10500	-38.10	20230623	6300	3.17	20240229	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
6	20240229	120836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6500	10	2	0.15	29616410	4633	18.02	6500	6540	6300	8430	4550	6490	6392.49	0.02	0	-1048	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	424	8.04	1.27	12	0.07	808.00	5125.00	10500	20230623	-38.10	6300	20240229	3.17	8730	-25.54	20240112	6300	3.17	20240229	10500	-38.10	20230623	6300	3.17	20240229	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
7	20240229	110837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6450	-40	5	-0.62	27151620	4250	16.53	6500	6500	6300	8430	4550	6490	6388.62	0.02	0	-762	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	421	7.98	1.26	12	0.07	808.00	5125.00	10500	20230623	-38.57	6300	20240229	2.38	8730	-26.12	20240112	6300	2.38	20240229	10500	-38.57	20230623	6300	2.38	20240229	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
8	20240229	100838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6470	-20	5	-0.31	21153320	3323	12.93	6500	6500	6300	8430	4550	6490	6365.73	0.02	0	-593	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	422	8.01	1.26	12	0.05	808.00	5125.00	10500	20230623	-38.38	6300	20240229	2.70	8730	-25.89	20240112	6300	2.70	20240229	10500	-38.38	20230623	6300	2.70	20240229	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
9	20240229	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-10	5	-0.15	857160	132	0.51	6500	6500	6480	8430	4550	6490	6493.64	0.02	0	-39	6930	6710	6580	6360	6230	6645	6295	33	1940	500	4410	10	1	6530014	423	8.02	1.26	12	0.00	808.00	5125.00	10500	20230623	-38.29	6450	20240228	0.47	8730	-25.77	20240112	6450	0.47	20240228	10500	-38.29	20230623	6450	0.47	20240228	0.22	N	153460	500	32 억		1041	N	N	0	N	00	N
10	20240228	160747	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6490	-310	5	-4.56	168370120	25693	426.09	6780	6800	6450	8840	4760	6800	6553.39	0.08	0	-4491	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	424	8.03	1.27	12	0.39	808.00	5125.00	10500	20230623	-38.19	6450	20240228	0.62	8730	-25.66	20240112	6450	0.62	20240228	10500	-38.19	20230623	6450	0.62	20240228	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
11	20240228	150747	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6520	-280	5	-4.12	153151260	23342	387.10	6780	6800	6450	8840	4760	6800	6561.19	0.08	0	-4469	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	426	8.07	1.27	12	0.36	808.00	5125.00	10500	20230623	-37.90	6450	20240228	1.09	8730	-25.32	20240112	6450	1.09	20240228	10500	-37.90	20230623	6450	1.09	20240228	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
12	20240228	140834	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6550	-250	5	-3.68	141971500	21626	358.64	6780	6800	6450	8840	4760	6800	6564.85	0.08	0	-3885	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	428	8.11	1.28	12	0.33	808.00	5125.00	10500	20230623	-37.62	6450	20240228	1.55	8730	-24.97	20240112	6450	1.55	20240228	10500	-37.62	20230623	6450	1.55	20240228	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
13	20240228	130834	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	-200	5	-2.94	79541720	12032	199.54	6780	6800	6480	8840	4760	6800	6610.85	0.08	0	-1886	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	431	8.17	1.29	12	0.18	808.00	5125.00	10500	20230623	-37.14	6480	20240228	1.85	8730	-24.40	20240112	6480	1.85	20240228	10500	-37.14	20230623	6480	1.85	20240228	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
14	20240228	120838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6570	-230	5	-3.38	71032390	10741	178.13	6780	6800	6480	8840	4760	6800	6613.20	0.08	0	-1402	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	429	8.13	1.28	12	0.16	808.00	5125.00	10500	20230623	-37.43	6480	20240228	1.39	8730	-24.74	20240112	6480	1.39	20240228	10500	-37.43	20230623	6480	1.39	20240228	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
15	20240228	110805	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	-140	5	-2.06	43814550	6590	109.29	6780	6800	6600	8840	4760	6800	6648.64	0.08	0	-611	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	435	8.24	1.30	12	0.10	808.00	5125.00	10500	20230623	-36.57	6600	20240228	0.91	8730	-23.71	20240112	6600	0.91	20240228	10500	-36.57	20230623	6600	0.91	20240228	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
16	20240228	100833	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6680	-120	5	-1.76	11723050	1750	29.02	6780	6800	6630	8840	4760	6800	6698.89	0.08	0	-321	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	436	8.27	1.30	12	0.03	808.00	5125.00	10500	20230623	-36.38	6630	20240228	0.75	8730	-23.48	20240112	6630	0.75	20240228	10500	-36.38	20230623	6630	0.75	20240228	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
17	20240228	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-20	5	-0.29	115150	17	0.28	6780	6780	6670	8840	4760	6800	6773.53	0.08	0	-5	7033	6916	6773	6656	6513	6845	6585	33	2040	500	4620	10	1	6530014	443	8.39	1.32	12	0.00	808.00	5125.00	10500	20230623	-35.43	6630	20240227	2.26	8730	-22.34	20240112	6630	2.26	20240227	10500	-35.43	20230623	6630	2.26	20240227	0.22	N	153460	500	32 억		5532	N	N	0	N	00	N
18	20240227	160835	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6800	-70	5	-1.02	40650230	6030	277.37	6890	6890	6630	8930	4810	6870	6741.33	0.10	0	-1134	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	444	8.42	1.33	12	0.09	808.00	5125.00	10500	20230623	-35.24	6630	20240227	2.56	8730	-22.11	20240112	6630	2.56	20240227	10500	-35.24	20230623	6630	2.56	20240227	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
19	20240227	150836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6810	-60	5	-0.87	36490460	5418	249.22	6890	6890	6630	8930	4810	6870	6735.04	0.10	0	-956	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	445	8.43	1.33	12	0.08	808.00	5125.00	10500	20230623	-35.14	6630	20240227	2.71	8730	-21.99	20240112	6630	2.71	20240227	10500	-35.14	20230623	6630	2.71	20240227	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
20	20240227	140832	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6800	-70	5	-1.02	35919660	5334	245.35	6890	6890	6630	8930	4810	6870	6734.09	0.10	0	-902	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	444	8.42	1.33	12	0.08	808.00	5125.00	10500	20230623	-35.24	6630	20240227	2.56	8730	-22.11	20240112	6630	2.56	20240227	10500	-35.24	20230623	6630	2.56	20240227	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
21	20240227	130754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6770	-100	5	-1.46	28711800	4276	196.69	6890	6890	6630	8930	4810	6870	6714.64	0.10	0	-493	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	442	8.38	1.32	12	0.07	808.00	5125.00	10500	20230623	-35.52	6630	20240227	2.11	8730	-22.45	20240112	6630	2.11	20240227	10500	-35.52	20230623	6630	2.11	20240227	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
22	20240227	120836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6780	-90	5	-1.31	25135270	3745	172.26	6890	6890	6630	8930	4810	6870	6711.69	0.10	0	-363	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	443	8.39	1.32	12	0.06	808.00	5125.00	10500	20230623	-35.43	6630	20240227	2.26	8730	-22.34	20240112	6630	2.26	20240227	10500	-35.43	20230623	6630	2.26	20240227	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
23	20240227	110835	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6720	-150	5	-2.18	20733580	3090	142.13	6890	6890	6630	8930	4810	6870	6709.90	0.10	0	-203	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	439	8.32	1.31	12	0.05	808.00	5125.00	10500	20230623	-36.00	6630	20240227	1.36	8730	-23.02	20240112	6630	1.36	20240227	10500	-36.00	20230623	6630	1.36	20240227	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
24	20240227	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	20	2	0.29	6890	1	0.05	6890	6890	6890	8930	4810	6870	6890.00	0.10	0	0	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	450	8.53	1.34	12	0.00	808.00	5125.00	10500	20230623	-34.38	6740	20240118	2.23	8730	-21.08	20240112	6740	2.23	20240118	10500	-34.38	20230623	6740	2.23	20240118	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
25	20240227	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	20	2	0.29	6890	1	0.05	6890	6890	6890	8930	4810	6870	6890.00	0.10	0	0	6970	6920	6890	6840	6810	6905	6825	33	2060	500	4670	10	1	6530014	450	8.53	1.34	12	0.00	808.00	5125.00	10500	20230623	-34.38	6740	20240118	2.23	8730	-21.08	20240112	6740	2.23	20240118	10500	-34.38	20230623	6740	2.23	20240118	0.22	N	153460	500	32 억		6666	N	N	0	N	00	N
26	20240226	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-30	5	-0.43	14950890	2174	64.74	6940	6940	6860	8970	4830	6900	6877.13	0.12	0	-1047	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	449	8.50	1.34	12	0.03	808.00	5125.00	10500	20230623	-34.57	6740	20240118	1.93	8730	-21.31	20240112	6740	1.93	20240118	10500	-34.57	20230623	6740	1.93	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
27	20240226	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-30	5	-0.43	6863120	997	29.69	6940	6940	6860	8970	4830	6900	6883.77	0.12	0	-391	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	449	8.50	1.34	12	0.02	808.00	5125.00	10500	20230623	-34.57	6740	20240118	1.93	8730	-21.31	20240112	6740	1.93	20240118	10500	-34.57	20230623	6740	1.93	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
28	20240226	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	10	2	0.14	4870770	707	21.05	6940	6940	6860	8970	4830	6900	6889.35	0.12	0	-194	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	451	8.55	1.35	12	0.01	808.00	5125.00	10500	20230623	-34.19	6740	20240118	2.52	8730	-20.85	20240112	6740	2.52	20240118	10500	-34.19	20230623	6740	2.52	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
29	20240226	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	20	2	0.29	4510620	655	19.51	6940	6940	6860	8970	4830	6900	6886.44	0.12	0	-185	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	452	8.56	1.35	12	0.01	808.00	5125.00	10500	20230623	-34.10	6740	20240118	2.67	8730	-20.73	20240112	6740	2.67	20240118	10500	-34.10	20230623	6740	2.67	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
30	20240226	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-10	5	-0.14	4434510	644	19.18	6940	6940	6860	8970	4830	6900	6885.89	0.12	0	-185	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	450	8.53	1.34	12	0.01	808.00	5125.00	10500	20230623	-34.38	6740	20240118	2.23	8730	-21.08	20240112	6740	2.23	20240118	10500	-34.38	20230623	6740	2.23	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
31	20240226	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-30	5	-0.43	4413840	641	19.09	6940	6940	6860	8970	4830	6900	6885.87	0.12	0	-182	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	449	8.50	1.34	12	0.01	808.00	5125.00	10500	20230623	-34.57	6740	20240118	1.93	8730	-21.31	20240112	6740	1.93	20240118	10500	-34.57	20230623	6740	1.93	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
32	20240226	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-40	5	-0.58	2922020	424	12.63	6940	6940	6860	8970	4830	6900	6891.56	0.12	0	-128	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	448	8.49	1.34	12	0.01	808.00	5125.00	10500	20230623	-34.67	6740	20240118	1.78	8730	-21.42	20240112	6740	1.78	20240118	10500	-34.67	20230623	6740	1.78	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
33	20240226	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	30	2	0.43	936890	135	4.02	6940	6940	6930	8970	4830	6900	6939.93	0.12	0	-58	7033	6966	6933	6866	6833	6950	6850	33	2070	500	4690	10	1	6530014	453	8.58	1.35	12	0.00	808.00	5125.00	10500	20230623	-34.00	6740	20240118	2.82	8730	-20.62	20240112	6740	2.82	20240118	10500	-34.00	20230623	6740	2.82	20240118	0.22	N	153460	500	32 억		7713	N	N	0	N	00	N
34	20240223	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-90	5	-1.29	23275660	3358	86.44	6990	7000	6900	9080	4900	6990	6931.41	0.16	0	-2582	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	451	8.54	1.35	12	0.05	808.00	5125.00	10500	20230623	-34.29	6740	20240118	2.37	8730	-20.96	20240112	6740	2.37	20240118	10500	-34.29	20230623	6740	2.37	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
35	20240223	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-80	5	-1.14	14031980	2026	52.15	6990	7000	6910	9080	4900	6990	6925.95	0.16	0	-1425	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	451	8.55	1.35	12	0.03	808.00	5125.00	10500	20230623	-34.19	6740	20240118	2.52	8730	-20.85	20240112	6740	2.52	20240118	10500	-34.19	20230623	6740	2.52	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
36	20240223	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	0	3	0.00	5303790	765	19.69	6990	7000	6920	9080	4900	6990	6933.06	0.16	0	-187	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	456	8.65	1.36	12	0.01	808.00	5125.00	10500	20230623	-33.43	6740	20240118	3.71	8730	-19.93	20240112	6740	3.71	20240118	10500	-33.43	20230623	6740	3.71	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
37	20240223	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-10	5	-0.14	5157110	744	19.15	6990	7000	6920	9080	4900	6990	6931.60	0.16	0	-187	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	456	8.64	1.36	12	0.01	808.00	5125.00	10500	20230623	-33.52	6740	20240118	3.56	8730	-20.05	20240112	6740	3.56	20240118	10500	-33.52	20230623	6740	3.56	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
38	20240223	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-60	5	-0.86	4074050	588	15.14	6990	6990	6920	9080	4900	6990	6928.66	0.16	0	-100	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	453	8.58	1.35	12	0.01	808.00	5125.00	10500	20230623	-34.00	6740	20240118	2.82	8730	-20.62	20240112	6740	2.82	20240118	10500	-34.00	20230623	6740	2.82	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
39	20240223	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-70	5	-1.00	3408770	492	12.66	6990	6990	6920	9080	4900	6990	6928.39	0.16	0	-121	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	452	8.56	1.35	12	0.01	808.00	5125.00	10500	20230623	-34.10	6740	20240118	2.67	8730	-20.73	20240112	6740	2.67	20240118	10500	-34.10	20230623	6740	2.67	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
40	20240223	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-50	5	-0.72	251160	36	0.93	6990	6990	6930	9080	4900	6990	6976.67	0.16	0	-5	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	453	8.59	1.35	12	0.00	808.00	5125.00	10500	20230623	-33.90	6740	20240118	2.97	8730	-20.50	20240112	6740	2.97	20240118	10500	-33.90	20230623	6740	2.97	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
41	20240223	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-60	5	-0.86	118590	17	0.44	6990	6990	6930	9080	4900	6990	6975.88	0.16	0	0	7163	7076	6963	6876	6763	7020	6820	33	2090	500	4750	10	1	6530014	453	8.58	1.35	12	0.00	808.00	5125.00	10500	20230623	-34.00	6740	20240118	2.82	8730	-20.62	20240112	6740	2.82	20240118	10500	-34.00	20230623	6740	2.82	20240118	0.22	N	153460	500	32 억		10270	N	N	0	N	00	N
42	20240222	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-10	5	-0.14	26947170	3885	262.68	7000	7050	6850	9100	4900	7000	6936.21	0.17	0	-987	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	456	8.65	1.36	12	0.06	808.00	5125.00	10500	20230623	-33.43	6740	20240118	3.71	8730	-19.93	20240112	6740	3.71	20240118	10500	-33.43	20230623	6740	3.71	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
43	20240222	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	24843170	3584	242.33	7000	7050	6850	9100	4900	7000	6931.69	0.17	0	-906	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	454	8.60	1.36	12	0.05	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
44	20240222	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	20	2	0.29	24051240	3470	234.62	7000	7050	6850	9100	4900	7000	6931.19	0.17	0	-837	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	458	8.69	1.37	12	0.05	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
45	20240222	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	20	2	0.29	24037220	3468	234.48	7000	7050	6850	9100	4900	7000	6931.15	0.17	0	-836	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	458	8.69	1.37	12	0.05	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
46	20240222	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	30	2	0.43	23924880	3452	233.40	7000	7050	6850	9100	4900	7000	6930.73	0.17	0	-830	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	459	8.70	1.37	12	0.05	808.00	5125.00	10500	20230623	-33.05	6740	20240118	4.30	8730	-19.47	20240112	6740	4.30	20240118	10500	-33.05	20230623	6740	4.30	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
47	20240222	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-100	5	-1.43	15795980	2271	153.55	7000	7050	6900	9100	4900	7000	6955.52	0.17	0	-563	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	451	8.54	1.35	12	0.03	808.00	5125.00	10500	20230623	-34.29	6740	20240118	2.37	8730	-20.96	20240112	6740	2.37	20240118	10500	-34.29	20230623	6740	2.37	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
48	20240222	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	2119810	302	20.42	7000	7050	6940	9100	4900	7000	7019.24	0.17	0	-63	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	458	8.68	1.37	12	0.00	808.00	5125.00	10500	20230623	-33.24	6740	20240118	4.01	8730	-19.70	20240112	6740	4.01	20240118	10500	-33.24	20230623	6740	4.01	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
49	20240222	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-60	5	-0.86	90990	13	0.88	7000	7050	6940	9100	4900	7000	6999.23	0.17	0	-4	7073	7036	6963	6926	6853	7055	6945	33	2100	500	4760	10	1	6530014	453	8.59	1.35	12	0.00	808.00	5125.00	10500	20230623	-33.90	6740	20240118	2.97	8730	-20.50	20240112	6740	2.97	20240118	10500	-33.90	20230623	6740	2.97	20240118	0.22	N	153460	500	32 억		11257	N	N	0	N	00	N
50	20240221	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	100	2	1.45	10204780	1474	14.78	6940	7000	6890	8970	4830	6900	6923.19	0.18	0	-738	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	457	8.66	1.37	12	0.02	808.00	5125.00	10500	20230623	-33.33	6740	20240118	3.86	8730	-19.82	20240112	6740	3.86	20240118	10500	-33.33	20230623	6740	3.86	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
51	20240221	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	10	2	0.14	9434780	1364	13.68	6940	7000	6890	8970	4830	6900	6916.99	0.18	0	-713	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	451	8.55	1.35	12	0.02	808.00	5125.00	10500	20230623	-34.19	6740	20240118	2.52	8730	-20.85	20240112	6740	2.52	20240118	10500	-34.19	20230623	6740	2.52	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
52	20240221	140756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	50	2	0.72	3204040	464	4.65	6940	6950	6890	8970	4830	6900	6905.26	0.18	0	-111	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	454	8.60	1.36	12	0.01	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
53	20240221	130755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	50	2	0.72	3092840	448	4.49	6940	6950	6890	8970	4830	6900	6903.66	0.18	0	-111	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	454	8.60	1.36	12	0.01	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
54	20240221	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	50	2	0.72	291390	42	0.42	6940	6950	6890	8970	4830	6900	6937.86	0.18	0	-7	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	454	8.60	1.36	12	0.00	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
55	20240221	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	50	2	0.72	222090	32	0.32	6940	6950	6890	8970	4830	6900	6940.31	0.18	0	-5	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	454	8.60	1.36	12	0.00	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
56	20240221	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	50	2	0.72	222090	32	0.32	6940	6950	6890	8970	4830	6900	6940.31	0.18	0	-5	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	454	8.60	1.36	12	0.00	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
57	20240221	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	40	2	0.58	13880	2	0.02	6940	6940	6940	8970	4830	6900	6940.00	0.18	0	0	7146	7022	6956	6832	6766	6990	6800	33	2070	500	4690	10	1	6530014	453	8.59	1.35	12	0.00	808.00	5125.00	10500	20230623	-33.90	6740	20240118	2.97	8730	-20.50	20240112	6740	2.97	20240118	10500	-33.90	20230623	6740	2.97	20240118	0.24	N	153460	500	32 억		11995	N	N	0	N	00	N
58	20240220	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-140	5	-1.99	69449310	9974	139.67	7010	7080	6890	9150	4930	7040	6963.35	0.22	0	-2291	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	451	8.54	1.35	12	0.15	808.00	5125.00	10500	20230623	-34.29	6740	20240118	2.37	8730	-20.96	20240112	6740	2.37	20240118	10500	-34.29	20230623	6740	2.37	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
59	20240220	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-110	5	-1.56	48714520	6981	97.76	7010	7080	6910	9150	4930	7040	6978.16	0.22	0	-1511	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	453	8.58	1.35	12	0.11	808.00	5125.00	10500	20230623	-34.00	6740	20240118	2.82	8730	-20.62	20240112	6740	2.82	20240118	10500	-34.00	20230623	6740	2.82	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
60	20240220	140747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-120	5	-1.70	43754050	6265	87.73	7010	7080	6910	9150	4930	7040	6983.89	0.22	0	-877	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	452	8.56	1.35	12	0.10	808.00	5125.00	10500	20230623	-34.10	6740	20240118	2.67	8730	-20.73	20240112	6740	2.67	20240118	10500	-34.10	20230623	6740	2.67	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
61	20240220	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-90	5	-1.28	43052850	6164	86.32	7010	7080	6910	9150	4930	7040	6984.56	0.22	0	-845	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	454	8.60	1.36	12	0.09	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
62	20240220	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-100	5	-1.42	42727200	6117	85.66	7010	7080	6910	9150	4930	7040	6984.99	0.22	0	-818	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	453	8.59	1.35	12	0.09	808.00	5125.00	10500	20230623	-33.90	6740	20240118	2.97	8730	-20.50	20240112	6740	2.97	20240118	10500	-33.90	20230623	6740	2.97	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
63	20240220	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-50	5	-0.71	29891160	4265	59.73	7010	7080	6950	9150	4930	7040	7008.48	0.22	0	-923	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	456	8.65	1.36	12	0.07	808.00	5125.00	10500	20230623	-33.43	6740	20240118	3.71	8730	-19.93	20240112	6740	3.71	20240118	10500	-33.43	20230623	6740	3.71	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
64	20240220	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-10	5	-0.14	5102110	721	10.10	7010	7080	7010	9150	4930	7040	7076.44	0.22	0	-144	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	459	8.70	1.37	12	0.01	808.00	5125.00	10500	20230623	-33.05	6740	20240118	4.30	8730	-19.47	20240112	6740	4.30	20240118	10500	-33.05	20230623	6740	4.30	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
65	20240220	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	40	2	0.57	14090	2	0.03	7010	7080	7010	9150	4930	7040	7045.00	0.22	0	0	7306	7172	7076	6942	6846	7125	6895	33	2110	500	4780	10	1	6530014	462	8.76	1.38	12	0.00	808.00	5125.00	10500	20230623	-32.57	6740	20240118	5.04	8730	-18.90	20240112	6740	5.04	20240118	10500	-32.57	20230623	6740	5.04	20240118	0.29	N	153460	500	32 억		14286	N	N	0	N	00	N
66	20240219	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-50	5	-0.71	50355500	7141	101.15	7210	7210	6980	9210	4970	7090	7051.60	0.22	0	-325	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	460	8.71	1.37	12	0.11	808.00	5125.00	10500	20230623	-32.95	6740	20240118	4.45	8730	-19.36	20240112	6740	4.45	20240118	10500	-32.95	20230623	6740	4.45	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
67	20240219	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-70	5	-0.99	18026690	2541	35.99	7210	7210	7010	9210	4970	7090	7094.33	0.22	0	37	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	458	8.69	1.37	12	0.04	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
68	20240219	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	13442000	1891	26.78	7210	7210	7030	9210	4970	7090	7108.41	0.22	0	-1	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	459	8.70	1.37	12	0.03	808.00	5125.00	10500	20230623	-33.05	6740	20240118	4.30	8730	-19.47	20240112	6740	4.30	20240118	10500	-33.05	20230623	6740	4.30	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
69	20240219	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-50	5	-0.71	13097490	1842	26.09	7210	7210	7030	9210	4970	7090	7110.47	0.22	0	-1	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	460	8.71	1.37	12	0.03	808.00	5125.00	10500	20230623	-32.95	6740	20240118	4.45	8730	-19.36	20240112	6740	4.45	20240118	10500	-32.95	20230623	6740	4.45	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
70	20240219	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	10	2	0.14	9030660	1265	17.92	7210	7210	7030	9210	4970	7090	7138.86	0.22	0	-43	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	464	8.79	1.39	12	0.02	808.00	5125.00	10500	20230623	-32.38	6740	20240118	5.34	8730	-18.67	20240112	6740	5.34	20240118	10500	-32.38	20230623	6740	5.34	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
71	20240219	110750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-40	5	-0.56	8661500	1213	17.18	7210	7210	7030	9210	4970	7090	7140.56	0.22	0	-42	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	460	8.73	1.38	12	0.02	808.00	5125.00	10500	20230623	-32.86	6740	20240118	4.60	8730	-19.24	20240112	6740	4.60	20240118	10500	-32.86	20230623	6740	4.60	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
72	20240219	100745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-40	5	-0.56	6617720	923	13.07	7210	7210	7050	9210	4970	7090	7169.79	0.22	0	-7	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	460	8.73	1.38	12	0.01	808.00	5125.00	10500	20230623	-32.86	6740	20240118	4.60	8730	-19.24	20240112	6740	4.60	20240118	10500	-32.86	20230623	6740	4.60	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
73	20240219	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	120	2	1.69	3604690	500	7.08	7210	7210	7180	9210	4970	7090	7209.38	0.22	0	-1	7223	7156	7053	6986	6883	7105	6935	33	2120	500	4820	10	1	6530014	471	8.92	1.41	12	0.01	808.00	5125.00	10500	20230623	-31.33	6740	20240118	6.97	8730	-17.41	20240112	6740	6.97	20240118	10500	-31.33	20230623	6740	6.97	20240118	0.29	N	153460	500	32 억		14575	N	N	0	N	00	N
74	20240216	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	10	2	0.14	49560250	7059	125.74	7120	7120	6950	9200	4960	7080	7020.86	0.25	0	-1767	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	463	8.77	1.38	12	0.11	808.00	5125.00	10500	20230623	-32.48	6740	20240118	5.19	8730	-18.79	20240112	6740	5.19	20240118	10500	-32.48	20230623	6740	5.19	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
75	20240216	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-10	5	-0.14	32239680	4607	82.06	7120	7120	6950	9200	4960	7080	6997.98	0.25	0	-1164	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	462	8.75	1.38	12	0.07	808.00	5125.00	10500	20230623	-32.67	6740	20240118	4.90	8730	-19.01	20240112	6740	4.90	20240118	10500	-32.67	20230623	6740	4.90	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
76	20240216	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-80	5	-1.13	19360850	2773	49.39	7120	7120	6950	9200	4960	7080	6981.91	0.25	0	-609	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	457	8.66	1.37	12	0.04	808.00	5125.00	10500	20230623	-33.33	6740	20240118	3.86	8730	-19.82	20240112	6740	3.86	20240118	10500	-33.33	20230623	6740	3.86	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
77	20240216	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-120	5	-1.69	16617550	2379	42.38	7120	7120	6950	9200	4960	7080	6985.10	0.25	0	-518	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	454	8.61	1.36	12	0.04	808.00	5125.00	10500	20230623	-33.71	6740	20240118	3.26	8730	-20.27	20240112	6740	3.26	20240118	10500	-33.71	20230623	6740	3.26	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
78	20240216	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-50	5	-0.71	11915450	1705	30.37	7120	7120	6950	9200	4960	7080	6988.53	0.25	0	-401	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	459	8.70	1.37	12	0.03	808.00	5125.00	10500	20230623	-33.05	6740	20240118	4.30	8730	-19.47	20240112	6740	4.30	20240118	10500	-33.05	20230623	6740	4.30	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
79	20240216	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-50	5	-0.71	11915450	1705	30.37	7120	7120	6950	9200	4960	7080	6988.53	0.25	0	-401	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	459	8.70	1.37	12	0.03	808.00	5125.00	10500	20230623	-33.05	6740	20240118	4.30	8730	-19.47	20240112	6740	4.30	20240118	10500	-33.05	20230623	6740	4.30	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
80	20240216	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-80	5	-1.13	1726700	246	4.38	7120	7120	7000	9200	4960	7080	7019.11	0.25	0	-56	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	457	8.66	1.37	12	0.00	808.00	5125.00	10500	20230623	-33.33	6740	20240118	3.86	8730	-19.82	20240112	6740	3.86	20240118	10500	-33.33	20230623	6740	3.86	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
81	20240216	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	40	2	0.56	7120	1	0.02	7120	7120	7120	9200	4960	7080	7120.00	0.25	0	0	7213	7146	7063	6996	6913	7105	6955	33	2120	500	4810	10	1	6530014	465	8.81	1.39	12	0.00	808.00	5125.00	10500	20230623	-32.19	6740	20240118	5.64	8730	-18.44	20240112	6740	5.64	20240118	10500	-32.19	20230623	6740	5.64	20240118	0.29	N	153460	500	32 억		16342	N	N	0	N	00	N
82	20240215	160740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-10	5	-0.14	39548670	5614	93.33	7090	7130	6980	9210	4970	7090	7044.65	0.27	0	-1192	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	462	8.76	1.38	12	0.09	808.00	5125.00	10500	20230623	-32.57	6740	20240118	5.04	8730	-18.90	20240112	6740	5.04	20240118	10500	-32.57	20230623	6740	5.04	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
83	20240215	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-110	5	-1.55	36016200	5114	85.02	7090	7130	6980	9210	4970	7090	7042.67	0.27	0	-1046	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	456	8.64	1.36	12	0.08	808.00	5125.00	10500	20230623	-33.52	6740	20240118	3.56	8730	-20.05	20240112	6740	3.56	20240118	10500	-33.52	20230623	6740	3.56	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
84	20240215	140741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	0	3	0.00	16610090	2350	39.07	7090	7130	7000	9210	4970	7090	7068.12	0.27	0	-507	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	463	8.77	1.38	12	0.04	808.00	5125.00	10500	20230623	-32.48	6740	20240118	5.19	8730	-18.79	20240112	6740	5.19	20240118	10500	-32.48	20230623	6740	5.19	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
85	20240215	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-50	5	-0.71	11927980	1689	28.08	7090	7130	7000	9210	4970	7090	7062.16	0.27	0	-372	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	460	8.71	1.37	12	0.03	808.00	5125.00	10500	20230623	-32.95	6740	20240118	4.45	8730	-19.36	20240112	6740	4.45	20240118	10500	-32.95	20230623	6740	4.45	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
86	20240215	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	40	2	0.56	11476870	1625	27.02	7090	7130	7000	9210	4970	7090	7062.69	0.27	0	-351	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	466	8.82	1.39	12	0.02	808.00	5125.00	10500	20230623	-32.10	6740	20240118	5.79	8730	-18.33	20240112	6740	5.79	20240118	10500	-32.10	20230623	6740	5.79	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
87	20240215	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-70	5	-0.99	4620970	657	10.92	7090	7090	7000	9210	4970	7090	7033.44	0.27	0	-161	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	458	8.69	1.37	12	0.01	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
88	20240215	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	0	3	0.00	2065960	294	4.89	7090	7090	7000	9210	4970	7090	7027.07	0.27	0	-69	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	463	8.77	1.38	12	0.00	808.00	5125.00	10500	20230623	-32.48	6740	20240118	5.19	8730	-18.79	20240112	6740	5.19	20240118	10500	-32.48	20230623	6740	5.19	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
89	20240215	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-70	5	-0.99	1574140	224	3.72	7090	7090	7000	9210	4970	7090	7027.41	0.27	0	-52	7250	7170	7090	7010	6930	7210	7050	33	2120	500	4820	10	1	6530014	458	8.69	1.37	12	0.00	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.29	N	153460	500	32 억		17534	N	N	0	N	00	N
90	20240214	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	70	2	1.00	42410620	6015	264.40	7030	7170	7010	9120	4920	7020	7050.81	0.30	0	-2361	7266	7142	7076	6952	6886	7110	6920	33	2100	500	4770	10	1	6530014	463	8.77	1.38	12	0.09	808.00	5125.00	10500	20230623	-32.48	6740	20240118	5.19	8730	-18.79	20240112	6740	5.19	20240118	10500	-32.48	20230623	6740	5.19	20240118	0.30	N	153460	500	32 억		19695	N	N	0	N	00	N
91	20240214	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	80	2	1.14	42368100	6009	264.13	7030	7170	7010	9120	4920	7020	7050.77	0.30	0	-2364	7266	7142	7076	6952	6886	7110	6920	33	2100	500	4770	10	1	6530014	464	8.79	1.39	12	0.09	808.00	5125.00	10500	20230623	-32.38	6740	20240118	5.34	8730	-18.67	20240112	6740	5.34	20240118	10500	-32.38	20230623	6740	5.34	20240118	0.30	N	153460	500	32 억		19695	N	N	0	N	00	N
92	20240214	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	10	2	0.14	20031820	2848	125.19	7030	7170	7030	9120	4920	7020	7033.64	0.30	0	-937	7266	7142	7076	6952	6886	7110	6920	33	2100	500	4770	10	1	6530014	459	8.70	1.37	12	0.04	808.00	5125.00	10500	20230623	-33.05	6740	20240118	4.30	8730	-19.47	20240112	6740	4.30	20240118	10500	-33.05	20230623	6740	4.30	20240118	0.30	N	153460	500	32 억		19695	N	N	0	N	00	N
93	20240214	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	30	2	0.43	19033540	2706	118.95	7030	7170	7030	9120	4920	7020	7033.83	0.30	0	-899	7266	7142	7076	6952	6886	7110	6920	33	2100	500	4770	10	1	6530014	460	8.73	1.38	12	0.04	808.00	5125.00	10500	20230623	-32.86	6740	20240118	4.60	8730	-19.24	20240112	6740	4.60	20240118	10500	-32.86	20230623	6740	4.60	20240118	0.30	N	153460	500	32 억		19695	N	N	0	N	00	N
94	20240214	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	30	2	0.43	5211650	740	32.53	7030	7170	7030	9120	4920	7020	7042.77	0.30	0	-378	7266	7142	7076	6952	6886	7110	6920	33	2100	500	4770	10	1	6530014	460	8.73	1.38	12	0.01	808.00	5125.00	10500	20230623	-32.86	6740	20240118	4.60	8730	-19.24	20240112	6740	4.60	20240118	10500	-32.86	20230623	6740	4.60	20240118	0.30	N	153460	500	32 억		19695	N	N	0	N	00	N
95	20240214	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	30	2	0.43	5211650	740	32.53	7030	7170	7030	9120	4920	7020	7042.77	0.30	0	-378	7266	7142	7076	6952	6886	7110	6920	33	2100	500	4770	10	1	6530014	460	8.73	1.38	12	0.01	808.00	5125.00	10500	20230623	-32.86	6740	20240118	4.60	8730	-19.24	20240112	6740	4.60	20240118	10500	-32.86	20230623	6740	4.60	20240118	0.30	N	153460	500	32 억		19695	N	N	0	N	00	N
96	20240214	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	20	2	0.28	358880	51	2.24	7030	7170	7030	9120	4920	7020	7036.86	0.30	0	-18	7266	7142	7076	6952	6886	7110	6920	33	2100	500	4770	10	1	6530014	460	8.71	1.37	12	0.00	808.00	5125.00	10500	20230623	-32.95	6740	20240118	4.45	8730	-19.36	20240112	6740	4.45	20240118	10500	-32.95	20230623	6740	4.45	20240118	0.30	N	153460	500	32 억		19695	N	N	0	N	00	N
97	20240213	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	15996590	2275	50.61	7200	7200	7010	9110	4910	7010	7031.51	0.32	0	-938	7330	7170	7040	6880	6750	7105	6815	33	2100	500	4760	10	1	6530014	458	8.69	1.37	12	0.03	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.29	N	153460	500	32 억		20633	N	N	0	N	00	N
98	20240213	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	14554330	2070	46.05	7200	7200	7010	9110	4910	7010	7031.08	0.32	0	-901	7330	7170	7040	6880	6750	7105	6815	33	2100	500	4760	10	1	6530014	458	8.69	1.37	12	0.03	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.29	N	153460	500	32 억		20633	N	N	0	N	00	N
99	20240213	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	80	2	1.14	12757660	1816	40.40	7200	7200	7010	9110	4910	7010	7025.14	0.32	0	-838	7330	7170	7040	6880	6750	7105	6815	33	2100	500	4760	10	1	6530014	463	8.77	1.38	12	0.03	808.00	5125.00	10500	20230623	-32.48	6740	20240118	5.19	8730	-18.79	20240112	6740	5.19	20240118	10500	-32.48	20230623	6740	5.19	20240118	0.29	N	153460	500	32 억		20633	N	N	0	N	00	N
100	20240213	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	50	2	0.71	7045060	1002	22.29	7200	7200	7020	9110	4910	7010	7031.00	0.32	0	-678	7330	7170	7040	6880	6750	7105	6815	33	2100	500	4760	10	1	6530014	461	8.74	1.38	12	0.02	808.00	5125.00	10500	20230623	-32.76	6740	20240118	4.75	8730	-19.13	20240112	6740	4.75	20240118	10500	-32.76	20230623	6740	4.75	20240118	0.29	N	153460	500	32 억		20633	N	N	0	N	00	N
101	20240213	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	3932860	559	12.44	7200	7200	7020	9110	4910	7010	7035.53	0.32	0	-330	7330	7170	7040	6880	6750	7105	6815	33	2100	500	4760	10	1	6530014	458	8.69	1.37	12	0.01	808.00	5125.00	10500	20230623	-33.14	6740	20240118	4.15	8730	-19.59	20240112	6740	4.15	20240118	10500	-33.14	20230623	6740	4.15	20240118	0.29	N	153460	500	32 억		20633	N	N	0	N	00	N
102	20240213	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	100	2	1.43	1310750	186	4.14	7200	7200	7030	9110	4910	7010	7047.04	0.32	0	-40	7330	7170	7040	6880	6750	7105	6815	33	2100	500	4760	10	1	6530014	464	8.80	1.39	12	0.00	808.00	5125.00	10500	20230623	-32.29	6740	20240118	5.49	8730	-18.56	20240112	6740	5.49	20240118	10500	-32.29	20230623	6740	5.49	20240118	0.29	N	153460	500	32 억		20633	N	N	0	N	00	N
103	20240213	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	20	2	0.29	1183850	168	3.74	7200	7200	7030	9110	4910	7010	7046.73	0.32	0	-36	7330	7170	7040	6880	6750	7105	6815	33	2100	500	4760	10	1	6530014	459	8.70	1.37	12	0.00	808.00	5125.00	10500	20230623	-33.05	6740	20240118	4.30	8730	-19.47	20240112	6740	4.30	20240118	10500	-33.05	20230623	6740	4.30	20240118	0.29	N	153460	500	32 억		20633	N	N	0	N	00	N