KissMeData/322180/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	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-60	5	-1.18	498665480	99621	147.50	5070	5100	4975	6630	3570	5100	5005.53	1.34	0	7890	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	10	1	16519475	833	-18.46	4.73	12	0.60	-273.00	1065.00	13830	20230901	-63.56	3096	20230223	62.79	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
3	20240229	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-70	5	-1.37	481773970	96269	142.54	5070	5100	4975	6630	3570	5100	5004.45	1.34	0	7996	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	10	1	16519475	831	-18.42	4.72	12	0.58	-273.00	1065.00	13830	20230901	-63.63	3096	20230223	62.47	6290	-20.03	20240119	4580	9.83	20240103	20250	-75.16	20230809	4415	13.93	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
4	20240229	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-110	5	-2.16	404690950	80956	119.87	5070	5100	4975	6630	3570	5100	4998.89	1.34	0	9104	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	5	1	16519475	824	-18.28	4.69	12	0.49	-273.00	1065.00	13830	20230901	-63.92	3096	20230223	61.18	6290	-20.67	20240119	4580	8.95	20240103	20250	-75.36	20230809	4415	13.02	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
5	20240229	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-105	5	-2.06	363648665	72733	107.69	5070	5100	4975	6630	3570	5100	4999.76	1.34	0	10248	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	5	1	16519475	825	-18.30	4.69	12	0.44	-273.00	1065.00	13830	20230901	-63.88	3096	20230223	61.34	6290	-20.59	20240119	4580	9.06	20240103	20250	-75.33	20230809	4415	13.14	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
6	20240229	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-90	5	-1.76	318588780	63722	94.35	5070	5100	4975	6630	3570	5100	4999.65	1.34	0	11521	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	10	1	16519475	828	-18.35	4.70	12	0.39	-273.00	1065.00	13830	20230901	-63.77	3096	20230223	61.82	6290	-20.35	20240119	4580	9.39	20240103	20250	-75.26	20230809	4415	13.48	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
7	20240229	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-70	5	-1.37	291789130	58367	86.42	5070	5100	4975	6630	3570	5100	4999.20	1.34	0	11720	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	10	1	16519475	831	-18.42	4.72	12	0.35	-273.00	1065.00	13830	20230901	-63.63	3096	20230223	62.47	6290	-20.03	20240119	4580	9.83	20240103	20250	-75.16	20230809	4415	13.93	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
8	20240229	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-110	5	-2.16	263126810	52620	77.91	5070	5100	4980	6630	3570	5100	5000.49	1.34	0	11222	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	5	1	16519475	824	-18.28	4.69	12	0.32	-273.00	1065.00	13830	20230901	-63.92	3096	20230223	61.18	6290	-20.67	20240119	4580	8.95	20240103	20250	-75.36	20230809	4415	13.02	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
9	20240229	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-70	5	-1.37	36238825	7220	10.69	5070	5100	4980	6630	3570	5100	5019.12	1.34	0	-883	5300	5200	5130	5030	4960	5165	4995	17	1530	100	3460	10	1	16519475	831	-18.42	4.72	12	0.04	-273.00	1065.00	13830	20230901	-63.63	3096	20230223	62.47	6290	-20.03	20240119	4580	9.83	20240103	20250	-75.16	20230809	4415	13.93	20231206	0.13	N	322180	100	16 억		222141	N	N	0	N	00	N
10	20240228	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-70	5	-1.35	344460390	67274	100.18	5160	5230	5060	6720	3620	5170	5120.26	1.29	0	9408	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	842	-18.68	4.79	12	0.41	-273.00	1065.00	13830	20230901	-63.12	3096	20230223	64.73	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
11	20240228	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-80	5	-1.55	330732200	64577	96.16	5160	5230	5060	6720	3620	5170	5121.52	1.29	0	8189	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	841	-18.64	4.78	12	0.39	-273.00	1065.00	13830	20230901	-63.20	3096	20230223	64.41	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
12	20240228	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-80	5	-1.55	284660590	55526	82.68	5160	5230	5060	6720	3620	5170	5126.62	1.29	0	7429	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	841	-18.64	4.78	12	0.34	-273.00	1065.00	13830	20230901	-63.20	3096	20230223	64.41	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
13	20240228	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	0	3	0.00	268150340	52301	77.88	5160	5230	5060	6720	3620	5170	5127.06	1.29	0	7241	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	854	-18.94	4.85	12	0.32	-273.00	1065.00	13830	20230901	-62.62	3096	20230223	66.99	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
14	20240228	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	0	3	0.00	230627820	44988	66.99	5160	5230	5060	6720	3620	5170	5126.43	1.29	0	7568	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	854	-18.94	4.85	12	0.27	-273.00	1065.00	13830	20230901	-62.62	3096	20230223	66.99	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
15	20240228	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-80	5	-1.55	195444870	38169	56.84	5160	5230	5060	6720	3620	5170	5120.51	1.29	0	7713	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	841	-18.64	4.78	12	0.23	-273.00	1065.00	13830	20230901	-63.20	3096	20230223	64.41	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
16	20240228	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	67143940	13022	19.39	5160	5230	5070	6720	3620	5170	5156.19	1.29	0	2858	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	851	-18.86	4.84	12	0.08	-273.00	1065.00	13830	20230901	-62.76	3096	20230223	66.34	6290	-18.12	20240119	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
17	20240228	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	0	3	0.00	12071920	2334	3.48	5160	5230	5160	6720	3620	5170	5172.20	1.29	0	1021	5456	5312	5226	5082	4996	5270	5040	17	1550	100	3510	10	1	16519475	854	-18.94	4.85	12	0.01	-273.00	1065.00	13830	20230901	-62.62	3096	20230223	66.99	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.13	N	322180	100	16 억		213418	N	N	0	N	00	N
18	20240227	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-150	5	-2.82	344148530	66305	112.11	5370	5370	5140	6910	3730	5320	5190.44	1.34	0	-6986	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	854	-18.94	4.85	12	0.40	-273.00	1065.00	13830	20230901	-62.62	3096	20230223	66.99	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
19	20240227	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-160	5	-3.01	329970840	63561	107.47	5370	5370	5140	6910	3730	5320	5191.40	1.34	0	-5833	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	852	-18.90	4.85	12	0.38	-273.00	1065.00	13830	20230901	-62.69	3096	20230223	66.67	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
20	20240227	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-90	5	-1.69	299938780	57737	97.62	5370	5370	5150	6910	3730	5320	5194.91	1.34	0	-6515	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	864	-19.16	4.91	12	0.35	-273.00	1065.00	13830	20230901	-62.18	3096	20230223	68.93	6290	-16.85	20240119	4580	14.19	20240103	20250	-74.17	20230809	4415	18.46	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
21	20240227	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-80	5	-1.50	246355190	47414	80.17	5370	5370	5150	6910	3730	5320	5195.83	1.34	0	-6399	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	866	-19.19	4.92	12	0.29	-273.00	1065.00	13830	20230901	-62.11	3096	20230223	69.25	6290	-16.69	20240119	4580	14.41	20240103	20250	-74.12	20230809	4415	18.69	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
22	20240227	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-50	5	-0.94	244132630	46990	79.45	5370	5370	5150	6910	3730	5320	5195.42	1.34	0	-6337	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	871	-19.30	4.95	12	0.28	-273.00	1065.00	13830	20230901	-61.89	3096	20230223	70.22	6290	-16.22	20240119	4580	15.07	20240103	20250	-73.98	20230809	4415	19.37	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
23	20240227	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-160	5	-3.01	176906500	34075	57.61	5370	5370	5150	6910	3730	5320	5191.68	1.34	0	-11422	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	852	-18.90	4.85	12	0.21	-273.00	1065.00	13830	20230901	-62.69	3096	20230223	66.67	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
24	20240227	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-160	5	-3.01	134320230	25831	43.67	5370	5370	5150	6910	3730	5320	5199.96	1.34	0	-9953	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	852	-18.90	4.85	12	0.16	-273.00	1065.00	13830	20230901	-62.69	3096	20230223	66.67	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
25	20240227	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-80	5	-1.50	20612060	3909	6.61	5370	5370	5240	6910	3730	5320	5272.98	1.34	0	-2406	5493	5406	5323	5236	5153	5450	5280	17	1590	100	3610	10	1	16519475	866	-19.19	4.92	12	0.02	-273.00	1065.00	13830	20230901	-62.11	3096	20230223	69.25	6290	-16.69	20240119	4580	14.41	20240103	20250	-74.12	20230809	4415	18.69	20231206	0.13	N	322180	100	16 억		220588	N	N	0	N	00	N
26	20240226	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	0	3	0.00	313515640	58993	118.56	5240	5410	5240	6910	3730	5320	5314.45	1.37	0	-5735	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	879	-19.49	5.00	12	0.36	-273.00	1065.00	13830	20230901	-61.53	3096	20230223	71.83	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
27	20240226	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	20	2	0.38	290906590	54706	109.94	5240	5410	5240	6910	3730	5320	5317.64	1.37	0	-6058	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	882	-19.56	5.01	12	0.33	-273.00	1065.00	13830	20230901	-61.39	3096	20230223	72.48	6290	-15.10	20240119	4580	16.59	20240103	20250	-73.63	20230809	4415	20.95	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
28	20240226	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	60	2	1.13	243797700	45864	92.17	5240	5410	5240	6910	3730	5320	5315.67	1.37	0	-6269	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	889	-19.71	5.05	12	0.28	-273.00	1065.00	13830	20230901	-61.10	3096	20230223	73.77	6290	-14.47	20240119	4580	17.47	20240103	20250	-73.43	20230809	4415	21.86	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
29	20240226	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-10	5	-0.19	167431260	31527	63.36	5240	5410	5240	6910	3730	5320	5310.73	1.37	0	-6838	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	877	-19.45	4.99	12	0.19	-273.00	1065.00	13830	20230901	-61.61	3096	20230223	71.51	6290	-15.58	20240119	4580	15.94	20240103	20250	-73.78	20230809	4415	20.27	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
30	20240226	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	30	2	0.56	153571710	28935	58.15	5240	5410	5240	6910	3730	5320	5307.47	1.37	0	-6195	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	884	-19.60	5.02	12	0.18	-273.00	1065.00	13830	20230901	-61.32	3096	20230223	72.80	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
31	20240226	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-50	5	-0.94	125099360	23575	47.38	5240	5410	5240	6910	3730	5320	5306.44	1.37	0	-4212	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	871	-19.30	4.95	12	0.14	-273.00	1065.00	13830	20230901	-61.89	3096	20230223	70.22	6290	-16.22	20240119	4580	15.07	20240103	20250	-73.98	20230809	4415	19.37	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
32	20240226	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-10	5	-0.19	76422620	14376	28.89	5240	5410	5240	6910	3730	5320	5315.99	1.37	0	-127	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	877	-19.45	4.99	12	0.09	-273.00	1065.00	13830	20230901	-61.61	3096	20230223	71.51	6290	-15.58	20240119	4580	15.94	20240103	20250	-73.78	20230809	4415	20.27	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
33	20240226	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	0	3	0.00	15258950	2897	5.82	5240	5320	5240	6910	3730	5320	5267.16	1.37	0	178	5593	5456	5363	5226	5133	5410	5180	17	1590	100	3610	10	1	16519475	879	-19.49	5.00	12	0.02	-273.00	1065.00	13830	20230901	-61.53	3096	20230223	71.83	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.13	N	322180	100	16 억		226923	N	N	0	N	00	N
34	20240223	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-30	5	-0.56	260865080	48980	53.97	5450	5500	5270	6950	3750	5350	5325.95	1.41	0	-5683	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	879	-19.49	5.00	12	0.30	-273.00	1065.00	13830	20230901	-61.53	3096	20230223	71.83	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
35	20240223	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-20	5	-0.37	253364480	47563	52.41	5450	5500	5270	6950	3750	5350	5326.92	1.41	0	-5501	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	880	-19.52	5.00	12	0.29	-273.00	1065.00	13830	20230901	-61.46	3096	20230223	72.16	6290	-15.26	20240119	4580	16.38	20240103	20250	-73.68	20230809	4415	20.72	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
36	20240223	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	204284300	38300	42.20	5450	5500	5270	6950	3750	5350	5333.79	1.41	0	-10539	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	884	-19.60	5.02	12	0.23	-273.00	1065.00	13830	20230901	-61.32	3096	20230223	72.80	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
37	20240223	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	193125300	36211	39.90	5450	5500	5270	6950	3750	5350	5333.33	1.41	0	-10278	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	887	-19.67	5.04	12	0.22	-273.00	1065.00	13830	20230901	-61.17	3096	20230223	73.45	6290	-14.63	20240119	4580	17.25	20240103	20250	-73.48	20230809	4415	21.63	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
38	20240223	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	181995760	34133	37.61	5450	5500	5270	6950	3750	5350	5331.96	1.41	0	-9546	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	887	-19.67	5.04	12	0.21	-273.00	1065.00	13830	20230901	-61.17	3096	20230223	73.45	6290	-14.63	20240119	4580	17.25	20240103	20250	-73.48	20230809	4415	21.63	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
39	20240223	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-40	5	-0.75	152611960	28620	31.54	5450	5500	5270	6950	3750	5350	5332.35	1.41	0	-10206	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	877	-19.45	4.99	12	0.17	-273.00	1065.00	13830	20230901	-61.61	3096	20230223	71.51	6290	-15.58	20240119	4580	15.94	20240103	20250	-73.78	20230809	4415	20.27	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
40	20240223	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-60	5	-1.12	127110700	23812	26.24	5450	5500	5270	6950	3750	5350	5338.09	1.41	0	-10448	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	874	-19.38	4.97	12	0.14	-273.00	1065.00	13830	20230901	-61.75	3096	20230223	70.87	6290	-15.90	20240119	4580	15.50	20240103	20250	-73.88	20230809	4415	19.82	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
41	20240223	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-20	5	-0.37	52816110	9795	10.79	5450	5500	5330	6950	3750	5350	5392.15	1.41	0	-6019	5656	5502	5416	5262	5176	5460	5220	17	1600	100	3630	10	1	16519475	880	-19.52	5.00	12	0.06	-273.00	1065.00	13830	20230901	-61.46	3096	20230223	72.16	6290	-15.26	20240119	4580	16.38	20240103	20250	-73.68	20230809	4415	20.72	20231206	0.13	N	322180	100	16 억		232917	N	N	0	N	00	N
42	20240222	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-60	5	-1.11	491711140	90722	158.04	5480	5570	5330	7030	3790	5410	5420.01	1.30	0	18099	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	884	-19.60	5.02	12	0.55	-273.00	1065.00	13830	20230901	-61.32	3096	20230223	72.80	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
43	20240222	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-10	5	-0.18	449919120	82922	144.45	5480	5570	5330	7030	3790	5410	5425.81	1.30	0	17547	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	892	-19.78	5.07	12	0.50	-273.00	1065.00	13830	20230901	-60.95	3096	20230223	74.42	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
44	20240222	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	10	2	0.18	422265300	77782	135.50	5480	5570	5330	7030	3790	5410	5428.83	1.30	0	19050	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	895	-19.85	5.09	12	0.47	-273.00	1065.00	13830	20230901	-60.81	3096	20230223	75.06	6290	-13.83	20240119	4580	18.34	20240103	20250	-73.23	20230809	4415	22.76	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
45	20240222	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	10	2	0.18	375300480	69106	120.38	5480	5570	5330	7030	3790	5410	5430.79	1.30	0	19142	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	895	-19.85	5.09	12	0.42	-273.00	1065.00	13830	20230901	-60.81	3096	20230223	75.06	6290	-13.83	20240119	4580	18.34	20240103	20250	-73.23	20230809	4415	22.76	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
46	20240222	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	100	2	1.85	275733670	50876	88.63	5480	5510	5330	7030	3790	5410	5419.72	1.30	0	12232	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	910	-20.18	5.17	12	0.31	-273.00	1065.00	13830	20230901	-60.16	3096	20230223	77.97	6290	-12.40	20240119	4580	20.31	20240103	20250	-72.79	20230809	4415	24.80	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
47	20240222	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	40	2	0.74	211622520	39168	68.23	5480	5500	5330	7030	3790	5410	5402.94	1.30	0	8859	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	900	-19.96	5.12	12	0.24	-273.00	1065.00	13830	20230901	-60.59	3096	20230223	76.03	6290	-13.35	20240119	4580	19.00	20240103	20250	-73.09	20230809	4415	23.44	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
48	20240222	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-50	5	-0.92	117619080	21844	38.05	5480	5500	5330	7030	3790	5410	5384.50	1.30	0	-326	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	885	-19.63	5.03	12	0.13	-273.00	1065.00	13830	20230901	-61.24	3096	20230223	73.13	6290	-14.79	20240119	4580	17.03	20240103	20250	-73.53	20230809	4415	21.40	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
49	20240222	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	50	2	0.92	13325210	2446	4.26	5480	5500	5420	7030	3790	5410	5447.76	1.30	0	-393	5610	5510	5430	5330	5250	5560	5380	17	1620	100	3670	10	1	16519475	902	-20.00	5.13	12	0.01	-273.00	1065.00	13830	20230901	-60.52	3096	20230223	76.36	6290	-13.20	20240119	4580	19.21	20240103	20250	-73.04	20230809	4415	23.67	20231206	0.13	N	322180	100	16 억		214418	N	N	0	N	00	N
50	20240221	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	60	2	1.12	310749930	57180	29.87	5400	5530	5350	6950	3750	5350	5434.59	1.30	0	-571	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	894	-19.82	5.08	12	0.35	-273.00	1065.00	13830	20230901	-60.88	3096	20230223	74.74	6290	-13.99	20240119	4580	18.12	20240103	20250	-73.28	20230809	4415	22.54	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
51	20240221	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	50	2	0.93	293496500	53985	28.20	5400	5530	5350	6950	3750	5350	5436.63	1.30	0	-318	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	892	-19.78	5.07	12	0.33	-273.00	1065.00	13830	20230901	-60.95	3096	20230223	74.42	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
52	20240221	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	70	2	1.31	250079040	45955	24.01	5400	5530	5350	6950	3750	5350	5441.82	1.30	0	96	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	895	-19.85	5.09	12	0.28	-273.00	1065.00	13830	20230901	-60.81	3096	20230223	75.06	6290	-13.83	20240119	4580	18.34	20240103	20250	-73.23	20230809	4415	22.76	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
53	20240221	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	70	2	1.31	218130050	40070	20.93	5400	5530	5350	6950	3750	5350	5443.72	1.30	0	-75	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	895	-19.85	5.09	12	0.24	-273.00	1065.00	13830	20230901	-60.81	3096	20230223	75.06	6290	-13.83	20240119	4580	18.34	20240103	20250	-73.23	20230809	4415	22.76	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
54	20240221	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	80	2	1.50	207210370	38050	19.88	5400	5530	5350	6950	3750	5350	5445.74	1.30	0	93	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	897	-19.89	5.10	12	0.23	-273.00	1065.00	13830	20230901	-60.74	3096	20230223	75.39	6290	-13.67	20240119	4580	18.56	20240103	20250	-73.19	20230809	4415	22.99	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
55	20240221	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	130	2	2.43	178688260	32808	17.14	5400	5530	5350	6950	3750	5350	5446.48	1.30	0	-917	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	905	-20.07	5.15	12	0.20	-273.00	1065.00	13830	20230901	-60.38	3096	20230223	77.00	6290	-12.88	20240119	4580	19.65	20240103	20250	-72.94	20230809	4415	24.12	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
56	20240221	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	110	2	2.06	83289730	15429	8.06	5400	5480	5350	6950	3750	5350	5398.26	1.30	0	-1179	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	902	-20.00	5.13	12	0.09	-273.00	1065.00	13830	20230901	-60.52	3096	20230223	76.36	6290	-13.20	20240119	4580	19.21	20240103	20250	-73.04	20230809	4415	23.67	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
57	20240221	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	10	2	0.19	24514380	4571	2.39	5400	5400	5350	6950	3750	5350	5363.02	1.30	0	-785	5736	5542	5386	5192	5036	5465	5115	17	1600	100	3630	10	1	16519475	885	-19.63	5.03	12	0.03	-273.00	1065.00	13830	20230901	-61.24	3096	20230223	73.13	6290	-14.79	20240119	4580	17.03	20240103	20250	-73.53	20230809	4415	21.40	20231206	0.13	N	322180	100	16 억		214670	N	N	0	N	00	N
58	20240220	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-90	5	-1.65	1031736590	191293	286.40	5440	5580	5230	7070	3810	5440	5393.53	0.77	0	87599	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	884	-19.60	5.02	12	1.16	-273.00	1065.00	13830	20230901	-61.32	3096	20230223	72.80	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
59	20240220	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-40	5	-0.74	1007646600	186802	279.68	5440	5580	5230	7070	3810	5440	5394.20	0.77	0	88648	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	892	-19.78	5.07	12	1.13	-273.00	1065.00	13830	20230901	-60.95	3096	20230223	74.42	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
60	20240220	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	10	2	0.18	434128390	79122	118.46	5440	5580	5410	7070	3810	5440	5486.82	0.77	0	18625	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	900	-19.96	5.12	12	0.48	-273.00	1065.00	13830	20230901	-60.59	3096	20230223	76.03	6290	-13.35	20240119	4580	19.00	20240103	20250	-73.09	20230809	4415	23.44	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
61	20240220	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	10	2	0.18	362029400	65870	98.62	5440	5580	5410	7070	3810	5440	5496.12	0.77	0	13918	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	900	-19.96	5.12	12	0.40	-273.00	1065.00	13830	20230901	-60.59	3096	20230223	76.03	6290	-13.35	20240119	4580	19.00	20240103	20250	-73.09	20230809	4415	23.44	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
62	20240220	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	70	2	1.29	256485900	46612	69.79	5440	5580	5410	7070	3810	5440	5502.57	0.77	0	8137	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	910	-20.18	5.17	12	0.28	-273.00	1065.00	13830	20230901	-60.16	3096	20230223	77.97	6290	-12.40	20240119	4580	20.31	20240103	20250	-72.79	20230809	4415	24.80	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
63	20240220	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	50	2	0.92	221538680	40233	60.24	5440	5580	5410	7070	3810	5440	5506.39	0.77	0	6813	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	907	-20.11	5.15	12	0.24	-273.00	1065.00	13830	20230901	-60.30	3096	20230223	77.33	6290	-12.72	20240119	4580	19.87	20240103	20250	-72.89	20230809	4415	24.35	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
64	20240220	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	30	2	0.55	99725670	18204	27.25	5440	5570	5410	7070	3810	5440	5478.23	0.77	0	1535	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	904	-20.04	5.14	12	0.11	-273.00	1065.00	13830	20230901	-60.45	3096	20230223	76.68	6290	-13.04	20240119	4580	19.43	20240103	20250	-72.99	20230809	4415	23.90	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
65	20240220	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	40	2	0.74	26570890	4875	7.30	5440	5500	5410	7070	3810	5440	5450.44	0.77	0	-539	5626	5532	5446	5352	5266	5490	5310	17	1630	100	3690	10	1	16519475	905	-20.07	5.15	12	0.03	-273.00	1065.00	13830	20230901	-60.38	3096	20230223	77.00	6290	-12.88	20240119	4580	19.65	20240103	20250	-72.94	20230809	4415	24.12	20231206	0.13	N	322180	100	16 억		127621	N	N	0	N	00	N
66	20240219	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-60	5	-1.09	361380820	66703	76.44	5500	5540	5360	7150	3850	5500	5417.75	0.73	0	6570	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	899	-19.93	5.11	12	0.40	-273.00	1065.00	13830	20230901	-60.67	3096	20230223	75.71	6290	-13.51	20240119	4580	18.78	20240103	20250	-73.14	20230809	4415	23.22	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
67	20240219	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-60	5	-1.09	342664350	63240	72.48	5500	5540	5360	7150	3850	5500	5418.47	0.73	0	5819	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	899	-19.93	5.11	12	0.38	-273.00	1065.00	13830	20230901	-60.67	3096	20230223	75.71	6290	-13.51	20240119	4580	18.78	20240103	20250	-73.14	20230809	4415	23.22	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
68	20240219	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	329206770	60752	69.62	5500	5540	5360	7150	3850	5500	5418.86	0.73	0	5504	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	892	-19.78	5.07	12	0.37	-273.00	1065.00	13830	20230901	-60.95	3096	20230223	74.42	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
69	20240219	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-110	5	-2.00	291761180	53816	61.68	5500	5540	5360	7150	3850	5500	5421.46	0.73	0	7405	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	890	-19.74	5.06	12	0.33	-273.00	1065.00	13830	20230901	-61.03	3096	20230223	74.10	6290	-14.31	20240119	4580	17.69	20240103	20250	-73.38	20230809	4415	22.08	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
70	20240219	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	273917460	50502	57.88	5500	5540	5360	7150	3850	5500	5423.89	0.73	0	7579	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	892	-19.78	5.07	12	0.31	-273.00	1065.00	13830	20230901	-60.95	3096	20230223	74.42	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
71	20240219	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-120	5	-2.18	244087730	44961	51.53	5500	5540	5370	7150	3850	5500	5428.88	0.73	0	7241	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	889	-19.71	5.05	12	0.27	-273.00	1065.00	13830	20230901	-61.10	3096	20230223	73.77	6290	-14.47	20240119	4580	17.47	20240103	20250	-73.43	20230809	4415	21.86	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
72	20240219	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-50	5	-0.91	82849690	15129	17.34	5500	5540	5450	7150	3850	5500	5476.22	0.73	0	3669	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	900	-19.96	5.12	12	0.09	-273.00	1065.00	13830	20230901	-60.59	3096	20230223	76.03	6290	-13.35	20240119	4580	19.00	20240103	20250	-73.09	20230809	4415	23.44	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
73	20240219	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	20	2	0.36	13495660	2458	2.82	5500	5540	5460	7150	3850	5500	5490.50	0.73	0	-378	5800	5650	5550	5400	5300	5600	5350	17	1650	100	3740	10	1	16519475	912	-20.22	5.18	12	0.01	-273.00	1065.00	13830	20230901	-60.09	3096	20230223	78.29	6290	-12.24	20240119	4580	20.52	20240103	20250	-72.74	20230809	4415	25.03	20231206	0.13	N	322180	100	16 억		121266	N	N	0	N	00	N
74	20240216	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-160	5	-2.83	478520610	86825	69.66	5700	5700	5450	7350	3970	5660	5511.33	0.83	0	-15940	5973	5816	5653	5496	5333	5735	5415	17	1690	100	3840	10	1	16519475	909	-20.15	5.16	12	0.53	-273.00	1065.00	13830	20230901	-60.23	3096	20230223	77.65	6290	-12.56	20240119	4580	20.09	20240103	20250	-72.84	20230809	4415	24.58	20231206	0.13	N	322180	100	16 억		137200	N	N	0	N	00	N
75	20240216	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-140	5	-2.47	463122790	84030	67.42	5700	5700	5450	7350	3970	5660	5511.40	0.83	0	-15640	5973	5816	5653	5496	5333	5735	5415	17	1690	100	3840	10	1	16519475	912	-20.22	5.18	12	0.51	-273.00	1065.00	13830	20230901	-60.09	3096	20230223	78.29	6290	-12.24	20240119	4580	20.52	20240103	20250	-72.74	20230809	4415	25.03	20231206	0.13	N	322180	100	16 억		137200	N	N	0	N	00	N
76	20240216	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-150	5	-2.65	431515550	78311	62.83	5700	5700	5450	7350	3970	5660	5510.28	0.83	0	-15317	5973	5816	5653	5496	5333	5735	5415	17	1690	100	3840	10	1	16519475	910	-20.18	5.17	12	0.47	-273.00	1065.00	13830	20230901	-60.16	3096	20230223	77.97	6290	-12.40	20240119	4580	20.31	20240103	20250	-72.79	20230809	4415	24.80	20231206	0.13	N	322180	100	16 억		137200	N	N	0	N	00	N
77	20240216	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-120	5	-2.12	398376350	72327	58.03	5700	5700	5450	7350	3970	5660	5507.99	0.83	0	-17439	5973	5816	5653	5496	5333	5735	5415	17	1690	100	3840	10	1	16519475	915	-20.29	5.20	12	0.44	-273.00	1065.00	13830	20230901	-59.94	3096	20230223	78.94	6290	-11.92	20240119	4580	20.96	20240103	20250	-72.64	20230809	4415	25.48	20231206	0.13	N	322180	100	16 억		137200	N	N	0	N	00	N
78	20240216	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-150	5	-2.65	292628720	53041	42.56	5700	5700	5450	7350	3970	5660	5517.03	0.83	0	-17537	5973	5816	5653	5496	5333	5735	5415	17	1690	100	3840	10	1	16519475	910	-20.18	5.17	12	0.32	-273.00	1065.00	13830	20230901	-60.16	3096	20230223	77.97	6290	-12.40	20240119	4580	20.31	20240103	20250	-72.79	20230809	4415	24.80	20231206	0.13	N	322180	100	16 억		137200	N	N	0	N	00	N
79	20240216	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-160	5	-2.83	249549610	45229	36.29	5700	5700	5450	7350	3970	5660	5517.47	0.83	0	-15413	5973	5816	5653	5496	5333	5735	5415	17	1690	100	3840	10	1	16519475	909	-20.15	5.16	12	0.27	-273.00	1065.00	13830	20230901	-60.23	3096	20230223	77.65	6290	-12.56	20240119	4580	20.09	20240103	20250	-72.84	20230809	4415	24.58	20231206	0.13	N	322180	100	16 억		137200	N	N	0	N	00	N
80	20240216	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-120	5	-2.12	57677740	10346	8.30	5700	5700	5520	7350	3970	5660	5574.88	0.83	0	-4328	5973	5816	5653	5496	5333	5735	5415	17	1690	100	3840	10	1	16519475	915	-20.29	5.20	12	0.06	-273.00	1065.00	13830	20230901	-59.94	3096	20230223	78.94	6290	-11.92	20240119	4580	20.96	20240103	20250	-72.64	20230809	4415	25.48	20231206	0.13	N	322180	100	16 억		137200	N	N	0	N	00	N
81	20240215	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	40	2	0.71	691091850	123878	82.71	5810	5810	5490	7300	3940	5620	5577.38	0.82	0	3239	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	935	-20.73	5.31	12	0.75	-273.00	1065.00	13830	20230901	-59.07	3096	20230223	82.82	6290	-10.02	20240119	4580	23.58	20240103	20250	-72.05	20230809	4415	28.20	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
82	20240215	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-120	5	-2.14	650821290	116720	77.93	5810	5810	5490	7300	3940	5620	5575.92	0.82	0	4718	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	909	-20.15	5.16	12	0.71	-273.00	1065.00	13830	20230901	-60.23	3096	20230223	77.65	6290	-12.56	20240119	4580	20.09	20240103	20250	-72.84	20230809	4415	24.58	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
83	20240215	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-50	5	-0.89	603834640	108205	72.24	5810	5810	5490	7300	3940	5620	5580.47	0.82	0	5527	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	920	-20.40	5.23	12	0.66	-273.00	1065.00	13830	20230901	-59.73	3096	20230223	79.91	6290	-11.45	20240119	4580	21.62	20240103	20250	-72.49	20230809	4415	26.16	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
84	20240215	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-20	5	-0.36	558380660	100026	66.78	5810	5810	5490	7300	3940	5620	5582.36	0.82	0	6448	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	925	-20.51	5.26	12	0.61	-273.00	1065.00	13830	20230901	-59.51	3096	20230223	80.88	6290	-10.97	20240119	4580	22.27	20240103	20250	-72.35	20230809	4415	26.84	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
85	20240215	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-40	5	-0.71	517192160	92631	61.84	5810	5810	5490	7300	3940	5620	5583.36	0.82	0	7558	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	922	-20.44	5.24	12	0.56	-273.00	1065.00	13830	20230901	-59.65	3096	20230223	80.23	6290	-11.29	20240119	4580	21.83	20240103	20250	-72.44	20230809	4415	26.39	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
86	20240215	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-100	5	-1.78	462787310	82795	55.28	5810	5810	5490	7300	3940	5620	5589.56	0.82	0	10182	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	912	-20.22	5.18	12	0.50	-273.00	1065.00	13830	20230901	-60.09	3096	20230223	78.29	6290	-12.24	20240119	4580	20.52	20240103	20250	-72.74	20230809	4415	25.03	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
87	20240215	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-110	5	-1.96	289786400	51528	34.40	5810	5810	5500	7300	3940	5620	5623.86	0.82	0	-8494	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	910	-20.18	5.17	12	0.31	-273.00	1065.00	13830	20230901	-60.16	3096	20230223	77.97	6290	-12.40	20240119	4580	20.31	20240103	20250	-72.79	20230809	4415	24.80	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
88	20240215	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	10	2	0.18	145410190	25515	17.03	5810	5810	5600	7300	3940	5620	5699.01	0.82	0	-6991	5913	5766	5483	5336	5053	5840	5410	17	1680	100	3820	10	1	16519475	930	-20.62	5.29	12	0.15	-273.00	1065.00	13830	20230901	-59.29	3096	20230223	81.85	6290	-10.49	20240119	4580	22.93	20240103	20250	-72.20	20230809	4415	27.52	20231206	0.14	N	322180	100	16 억		135271	N	N	0	N	00	N
89	20240214	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	220	2	4.07	822892100	149651	85.37	5200	5630	5200	7020	3780	5400	5498.42	0.76	0	9844	5626	5512	5376	5262	5126	5570	5320	17	1620	100	3670	10	1	16519475	928	-20.59	5.28	12	0.91	-273.00	1065.00	13830	20230901	-59.36	3096	20230223	81.52	6290	-10.65	20240119	4580	22.71	20240103	20250	-72.25	20230809	4415	27.29	20231206	0.14	N	322180	100	16 억		125442	N	N	0	N	00	N
90	20240214	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	210	2	3.89	765677160	139453	79.55	5200	5610	5200	7020	3780	5400	5490.58	0.76	0	10585	5626	5512	5376	5262	5126	5570	5320	17	1620	100	3670	10	1	16519475	927	-20.55	5.27	12	0.84	-273.00	1065.00	13830	20230901	-59.44	3096	20230223	81.20	6290	-10.81	20240119	4580	22.49	20240103	20250	-72.30	20230809	4415	27.07	20231206	0.14	N	322180	100	16 억		125442	N	N	0	N	00	N
91	20240214	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	150	2	2.78	618315150	113022	64.47	5200	5580	5200	7020	3780	5400	5470.75	0.76	0	8031	5626	5512	5376	5262	5126	5570	5320	17	1620	100	3670	10	1	16519475	917	-20.33	5.21	12	0.68	-273.00	1065.00	13830	20230901	-59.87	3096	20230223	79.26	6290	-11.76	20240119	4580	21.18	20240103	20250	-72.59	20230809	4415	25.71	20231206	0.14	N	322180	100	16 억		125442	N	N	0	N	00	N
92	20240214	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	150	2	2.78	550696830	100791	57.50	5200	5580	5200	7020	3780	5400	5463.75	0.76	0	4846	5626	5512	5376	5262	5126	5570	5320	17	1620	100	3670	10	1	16519475	917	-20.33	5.21	12	0.61	-273.00	1065.00	13830	20230901	-59.87	3096	20230223	79.26	6290	-11.76	20240119	4580	21.18	20240103	20250	-72.59	20230809	4415	25.71	20231206	0.14	N	322180	100	16 억		125442	N	N	0	N	00	N
93	20240214	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	80	2	1.48	525672120	96252	54.91	5200	5580	5200	7020	3780	5400	5461.42	0.76	0	3160	5626	5512	5376	5262	5126	5570	5320	17	1620	100	3670	10	1	16519475	905	-20.07	5.15	12	0.58	-273.00	1065.00	13830	20230901	-60.38	3096	20230223	77.00	6290	-12.88	20240119	4580	19.65	20240103	20250	-72.94	20230809	4415	24.12	20231206	0.14	N	322180	100	16 억		125442	N	N	0	N	00	N
94	20240214	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	100	2	1.85	450583540	82591	47.11	5200	5580	5200	7020	3780	5400	5455.60	0.76	0	-1609	5626	5512	5376	5262	5126	5570	5320	17	1620	100	3670	10	1	16519475	909	-20.15	5.16	12	0.50	-273.00	1065.00	13830	20230901	-60.23	3096	20230223	77.65	6290	-12.56	20240119	4580	20.09	20240103	20250	-72.84	20230809	4415	24.58	20231206	0.14	N	322180	100	16 억		125442	N	N	0	N	00	N
95	20240214	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-80	5	-1.48	54775650	10452	5.96	5200	5330	5200	7020	3780	5400	5240.69	0.76	0	904	5626	5512	5376	5262	5126	5570	5320	17	1620	100	3670	10	1	16519475	879	-19.49	5.00	12	0.06	-273.00	1065.00	13830	20230901	-61.53	3096	20230223	71.83	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.14	N	322180	100	16 억		125442	N	N	0	N	00	N
96	20240213	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	250	2	4.85	942439920	175256	238.90	5340	5490	5240	6690	3610	5150	5377.15	0.62	0	23581	5410	5280	5200	5070	4990	5240	5030	17	1540	100	3500	10	1	16519475	892	-19.78	5.07	12	1.06	-273.00	1065.00	13830	20230901	-60.95	3096	20230223	74.42	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.14	N	322180	100	16 억		101919	N	N	0	N	00	N
97	20240213	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	240	2	4.66	878631240	163429	222.77	5340	5490	5240	6690	3610	5150	5376.23	0.62	0	22684	5410	5280	5200	5070	4990	5240	5030	17	1540	100	3500	10	1	16519475	890	-19.74	5.06	12	0.99	-273.00	1065.00	13830	20230901	-61.03	3096	20230223	74.10	6290	-14.31	20240119	4580	17.69	20240103	20250	-73.38	20230809	4415	22.08	20231206	0.14	N	322180	100	16 억		101919	N	N	0	N	00	N
98	20240213	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	250	2	4.85	772121060	143510	195.62	5340	5490	5240	6690	3610	5150	5380.26	0.62	0	12276	5410	5280	5200	5070	4990	5240	5030	17	1540	100	3500	10	1	16519475	892	-19.78	5.07	12	0.87	-273.00	1065.00	13830	20230901	-60.95	3096	20230223	74.42	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.14	N	322180	100	16 억		101919	N	N	0	N	00	N
99	20240213	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	290	2	5.63	734185200	136478	186.04	5340	5490	5240	6690	3610	5150	5379.51	0.62	0	11263	5410	5280	5200	5070	4990	5240	5030	17	1540	100	3500	10	1	16519475	899	-19.93	5.11	12	0.83	-273.00	1065.00	13830	20230901	-60.67	3096	20230223	75.71	6290	-13.51	20240119	4580	18.78	20240103	20250	-73.14	20230809	4415	23.22	20231206	0.14	N	322180	100	16 억		101919	N	N	0	N	00	N
100	20240213	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	300	2	5.83	669018760	124434	169.62	5340	5490	5240	6690	3610	5150	5376.49	0.62	0	10462	5410	5280	5200	5070	4990	5240	5030	17	1540	100	3500	10	1	16519475	900	-19.96	5.12	12	0.75	-273.00	1065.00	13830	20230901	-60.59	3096	20230223	76.03	6290	-13.35	20240119	4580	19.00	20240103	20250	-73.09	20230809	4415	23.44	20231206	0.14	N	322180	100	16 억		101919	N	N	0	N	00	N
101	20240213	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	320	2	6.21	579929830	108045	147.28	5340	5490	5240	6690	3610	5150	5367.48	0.62	0	8281	5410	5280	5200	5070	4990	5240	5030	17	1540	100	3500	10	1	16519475	904	-20.04	5.14	12	0.65	-273.00	1065.00	13830	20230901	-60.45	3096	20230223	76.68	6290	-13.04	20240119	4580	19.43	20240103	20250	-72.99	20230809	4415	23.90	20231206	0.14	N	322180	100	16 억		101919	N	N	0	N	00	N
102	20240213	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	300	2	5.83	479578940	89613	122.15	5340	5470	5240	6690	3610	5150	5351.67	0.62	0	875	5410	5280	5200	5070	4990	5240	5030	17	1540	100	3500	10	1	16519475	900	-19.96	5.12	12	0.54	-273.00	1065.00	13830	20230901	-60.59	3096	20230223	76.03	6290	-13.35	20240119	4580	19.00	20240103	20250	-73.09	20230809	4415	23.44	20231206	0.14	N	322180	100	16 억		101919	N	N	0	N	00	N