KissMeData/232830/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	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-120	5	-3.33	450280580	128165	236.25	3615	3615	3480	4680	2520	3600	3513.40	0.57	0	-20058	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	407	14.94	4.08	12	1.09	233.00	852.00	11800	20230629	-70.51	3005	20230726	15.81	5240	-33.59	20240102	3480	0.00	20240229	11800	-70.51	20230629	3005	15.81	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
3	20240229	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-110	5	-3.06	401861580	114264	210.62	3615	3615	3485	4680	2520	3600	3516.96	0.57	0	-18218	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	409	14.98	4.10	12	0.98	233.00	852.00	11800	20230629	-70.42	3005	20230726	16.14	5240	-33.40	20240102	3485	0.14	20240229	11800	-70.42	20230629	3005	16.14	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
4	20240229	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-100	5	-2.78	380623720	108180	199.41	3615	3615	3485	4680	2520	3600	3518.43	0.57	0	-17305	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	410	15.02	4.11	12	0.92	233.00	852.00	11800	20230629	-70.34	3005	20230726	16.47	5240	-33.21	20240102	3485	0.43	20240229	11800	-70.34	20230629	3005	16.47	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
5	20240229	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-80	5	-2.22	356540650	101305	186.74	3615	3615	3485	4680	2520	3600	3519.48	0.57	0	-13981	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	412	15.11	4.13	12	0.87	233.00	852.00	11800	20230629	-70.17	3005	20230726	17.14	5240	-32.82	20240102	3485	1.00	20240229	11800	-70.17	20230629	3005	17.14	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
6	20240229	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-90	5	-2.50	340458675	96721	178.29	3615	3615	3485	4680	2520	3600	3520.01	0.57	0	-12843	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	411	15.06	4.12	12	0.83	233.00	852.00	11800	20230629	-70.25	3005	20230726	16.81	5240	-33.02	20240102	3485	0.72	20240229	11800	-70.25	20230629	3005	16.81	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
7	20240229	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-85	5	-2.36	160437400	45334	83.56	3615	3615	3515	4680	2520	3600	3539.01	0.57	0	-5361	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	412	15.09	4.13	12	0.39	233.00	852.00	11800	20230629	-70.21	3005	20230726	16.97	5240	-32.92	20240102	3515	0.00	20240229	11800	-70.21	20230629	3005	16.97	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
8	20240229	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-75	5	-2.08	99012480	27896	51.42	3615	3615	3515	4680	2520	3600	3549.34	0.57	0	-4701	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	413	15.13	4.14	12	0.24	233.00	852.00	11800	20230629	-70.13	3005	20230726	17.30	5240	-32.73	20240102	3515	0.28	20240229	11800	-70.13	20230629	3005	17.30	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
9	20240229	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	-45	5	-1.25	30089165	8382	15.45	3615	3615	3555	4680	2520	3600	3589.74	0.57	0	-3988	3670	3635	3610	3575	3550	3622	3562	59	1080	500	2230	5	1	11707472	416	15.26	4.17	12	0.07	233.00	852.00	11800	20230629	-69.87	3005	20230726	18.30	5240	-32.16	20240102	3555	0.00	20240229	11800	-69.87	20230629	3005	18.30	20230726	1.38	N	232830	500	58 억		67009	N	N	0	N	00	N
10	20240228	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	194203895	53951	66.86	3605	3645	3585	4690	2530	3610	3599.63	0.55	0	2307	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	421	15.45	4.23	12	0.46	233.00	852.00	11800	20230629	-69.49	3005	20230726	19.80	5240	-31.30	20240102	3575	0.70	20240227	11800	-69.49	20230629	3005	19.80	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
11	20240228	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-5	5	-0.14	187520960	52095	64.56	3605	3645	3585	4690	2530	3610	3599.60	0.55	0	2307	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	422	15.47	4.23	12	0.44	233.00	852.00	11800	20230629	-69.45	3005	20230726	19.97	5240	-31.20	20240102	3575	0.84	20240227	11800	-69.45	20230629	3005	19.97	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
12	20240228	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-5	5	-0.14	176143150	48938	60.64	3605	3645	3585	4690	2530	3610	3599.31	0.55	0	1696	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	422	15.47	4.23	12	0.42	233.00	852.00	11800	20230629	-69.45	3005	20230726	19.97	5240	-31.20	20240102	3575	0.84	20240227	11800	-69.45	20230629	3005	19.97	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
13	20240228	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	5	2	0.14	101599650	28208	34.96	3605	3645	3585	4690	2530	3610	3601.80	0.55	0	1443	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	423	15.52	4.24	12	0.24	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	5240	-31.01	20240102	3575	1.12	20240227	11800	-69.36	20230629	3005	20.30	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
14	20240228	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-5	5	-0.14	90836810	25222	31.26	3605	3645	3585	4690	2530	3610	3601.49	0.55	0	2177	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	422	15.47	4.23	12	0.22	233.00	852.00	11800	20230629	-69.45	3005	20230726	19.97	5240	-31.20	20240102	3575	0.84	20240227	11800	-69.45	20230629	3005	19.97	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
15	20240228	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-5	5	-0.14	68954430	19138	23.72	3605	3645	3585	4690	2530	3610	3603.01	0.55	0	2235	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	422	15.47	4.23	12	0.16	233.00	852.00	11800	20230629	-69.45	3005	20230726	19.97	5240	-31.20	20240102	3575	0.84	20240227	11800	-69.45	20230629	3005	19.97	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
16	20240228	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	0	3	0.00	40217395	11147	13.81	3605	3645	3585	4690	2530	3610	3607.91	0.55	0	1608	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	423	15.49	4.24	12	0.10	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	5240	-31.11	20240102	3575	0.98	20240227	11800	-69.41	20230629	3005	20.13	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
17	20240228	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	30	2	0.83	10658405	2948	3.65	3605	3645	3605	4690	2530	3610	3615.47	0.55	0	1015	3680	3645	3610	3575	3540	3627	3557	59	1080	500	2230	5	1	11707472	426	15.62	4.27	12	0.03	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	5240	-30.53	20240102	3575	1.82	20240227	11800	-69.15	20230629	3005	21.13	20230726	1.38	N	232830	500	58 억		64702	N	N	0	N	00	N
18	20240227	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-5	5	-0.14	287851180	79884	80.91	3615	3645	3575	4695	2535	3615	3603.36	0.48	0	8322	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	423	15.49	4.24	12	0.68	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	5240	-31.11	20240102	3575	0.98	20240227	11800	-69.41	20230629	3005	20.13	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
19	20240227	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-15	5	-0.41	277761285	77089	78.08	3615	3645	3575	4695	2535	3615	3603.12	0.48	0	8351	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	421	15.45	4.23	12	0.66	233.00	852.00	11800	20230629	-69.49	3005	20230726	19.80	5240	-31.30	20240102	3575	0.70	20240227	11800	-69.49	20230629	3005	19.80	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
20	20240227	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	10	2	0.28	261763445	72648	73.58	3615	3645	3575	4695	2535	3615	3603.17	0.48	0	9318	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	424	15.56	4.25	12	0.62	233.00	852.00	11800	20230629	-69.28	3005	20230726	20.63	5240	-30.82	20240102	3575	1.40	20240227	11800	-69.28	20230629	3005	20.63	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
21	20240227	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	10	2	0.28	237266805	65883	66.73	3615	3645	3575	4695	2535	3615	3601.34	0.48	0	9259	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	424	15.56	4.25	12	0.56	233.00	852.00	11800	20230629	-69.28	3005	20230726	20.63	5240	-30.82	20240102	3575	1.40	20240227	11800	-69.28	20230629	3005	20.63	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
22	20240227	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	0	3	0.00	202608760	56296	57.02	3615	3645	3575	4695	2535	3615	3598.99	0.48	0	12331	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	423	15.52	4.24	12	0.48	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	5240	-31.01	20240102	3575	1.12	20240227	11800	-69.36	20230629	3005	20.30	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
23	20240227	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	15	2	0.41	143636200	40015	40.53	3615	3645	3575	4695	2535	3615	3589.56	0.48	0	7700	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	425	15.58	4.26	12	0.34	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	5240	-30.73	20240102	3575	1.54	20240227	11800	-69.24	20230629	3005	20.80	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
24	20240227	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	0	3	0.00	118257475	32985	33.41	3615	3620	3575	4695	2535	3615	3585.19	0.48	0	4562	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	423	15.52	4.24	12	0.28	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	5240	-31.01	20240102	3575	1.12	20240227	11800	-69.36	20230629	3005	20.30	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
25	20240227	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-5	5	-0.14	61092405	17046	17.27	3615	3615	3575	4695	2535	3615	3583.97	0.48	0	3351	3771	3692	3636	3557	3501	3665	3530	59	1080	500	2240	5	1	11707472	423	15.49	4.24	12	0.15	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	5240	-31.11	20240102	3575	0.98	20240227	11800	-69.41	20230629	3005	20.13	20230726	1.37	N	232830	500	58 억		56399	N	N	0	N	00	N
26	20240226	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-25	5	-0.69	356703735	98619	81.84	3715	3715	3580	4730	2550	3640	3616.97	0.52	0	-4106	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	423	15.52	4.24	12	0.84	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	5240	-31.01	20240102	3580	0.98	20240226	11800	-69.36	20230629	3005	20.30	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
27	20240226	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-20	5	-0.55	350575075	96924	80.44	3715	3715	3580	4730	2550	3640	3617.00	0.52	0	-4136	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	424	15.54	4.25	12	0.83	233.00	852.00	11800	20230629	-69.32	3005	20230726	20.47	5240	-30.92	20240102	3580	1.12	20240226	11800	-69.32	20230629	3005	20.47	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
28	20240226	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	10	2	0.27	292153505	80796	67.05	3715	3715	3580	4730	2550	3640	3615.92	0.52	0	-256	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	427	15.67	4.28	12	0.69	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	5240	-30.34	20240102	3580	1.96	20240226	11800	-69.07	20230629	3005	21.46	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
29	20240226	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-25	5	-0.69	260757475	72158	59.88	3715	3715	3580	4730	2550	3640	3613.68	0.52	0	632	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	423	15.52	4.24	12	0.62	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	5240	-31.01	20240102	3580	0.98	20240226	11800	-69.36	20230629	3005	20.30	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
30	20240226	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-40	5	-1.10	245099655	67822	56.28	3715	3715	3580	4730	2550	3640	3613.84	0.52	0	188	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	421	15.45	4.23	12	0.58	233.00	852.00	11800	20230629	-69.49	3005	20230726	19.80	5240	-31.30	20240102	3580	0.56	20240226	11800	-69.49	20230629	3005	19.80	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
31	20240226	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-30	5	-0.82	166326205	45912	38.10	3715	3715	3585	4730	2550	3640	3622.69	0.52	0	522	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	423	15.49	4.24	12	0.39	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	5240	-31.11	20240102	3585	0.70	20240226	11800	-69.41	20230629	3005	20.13	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
32	20240226	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	0	3	0.00	56544725	15474	12.84	3715	3715	3610	4730	2550	3640	3654.23	0.52	0	347	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	426	15.62	4.27	12	0.13	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	5240	-30.53	20240102	3590	1.39	20240214	11800	-69.15	20230629	3005	21.13	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
33	20240226	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	45	2	1.24	20308470	5533	4.59	3715	3715	3610	4730	2550	3640	3670.76	0.52	0	-1257	3793	3716	3663	3586	3533	3690	3560	59	1090	500	2250	5	1	11707472	431	15.82	4.33	12	0.05	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	5240	-29.68	20240102	3590	2.65	20240214	11800	-68.77	20230629	3005	22.63	20230726	1.33	N	232830	500	58 억		60528	N	N	0	N	00	N
34	20240223	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-45	5	-1.22	436310970	119994	79.90	3740	3740	3610	4790	2580	3685	3636.11	0.56	0	-6342	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	426	15.62	4.27	12	1.02	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	5240	-30.53	20240102	3590	1.39	20240214	11800	-69.15	20230629	3005	21.13	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
35	20240223	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-55	5	-1.49	417209750	114743	76.40	3740	3740	3610	4790	2580	3685	3636.04	0.56	0	-5654	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	425	15.58	4.26	12	0.98	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	5240	-30.73	20240102	3590	1.11	20240214	11800	-69.24	20230629	3005	20.80	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
36	20240223	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-50	5	-1.36	354913805	97558	64.96	3740	3740	3610	4790	2580	3685	3637.98	0.56	0	1231	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	426	15.60	4.27	12	0.83	233.00	852.00	11800	20230629	-69.19	3005	20230726	20.97	5240	-30.63	20240102	3590	1.25	20240214	11800	-69.19	20230629	3005	20.97	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
37	20240223	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-50	5	-1.36	275073295	75495	50.27	3740	3740	3620	4790	2580	3685	3643.60	0.56	0	-2496	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	426	15.60	4.27	12	0.64	233.00	852.00	11800	20230629	-69.19	3005	20230726	20.97	5240	-30.63	20240102	3590	1.25	20240214	11800	-69.19	20230629	3005	20.97	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
38	20240223	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-20	5	-0.54	184048800	50436	33.58	3740	3740	3630	4790	2580	3685	3649.16	0.56	0	-2555	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	429	15.73	4.30	12	0.43	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	5240	-30.06	20240102	3590	2.09	20240214	11800	-68.94	20230629	3005	21.96	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
39	20240223	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-25	5	-0.68	173708620	47605	31.70	3740	3740	3630	4790	2580	3685	3648.96	0.56	0	-3429	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	428	15.71	4.30	12	0.41	233.00	852.00	11800	20230629	-68.98	3005	20230726	21.80	5240	-30.15	20240102	3590	1.95	20240214	11800	-68.98	20230629	3005	21.80	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
40	20240223	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-15	5	-0.41	107555500	29462	19.62	3740	3740	3630	4790	2580	3685	3650.65	0.56	0	-3659	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	430	15.75	4.31	12	0.25	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	5240	-29.96	20240102	3590	2.23	20240214	11800	-68.90	20230629	3005	22.13	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
41	20240223	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	0	3	0.00	21814035	5927	3.95	3740	3740	3650	4790	2580	3685	3680.45	0.56	0	-3157	3875	3780	3690	3595	3505	3735	3550	59	1105	500	2280	5	1	11707472	431	15.82	4.33	12	0.05	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	5240	-29.68	20240102	3590	2.65	20240214	11800	-68.77	20230629	3005	22.63	20230726	1.29	N	232830	500	58 억		65167	N	N	0	N	00	N
42	20240222	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-105	5	-2.77	550745735	148785	136.77	3755	3785	3600	4925	2655	3790	3701.63	0.65	0	-11755	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	431	15.82	4.33	12	1.27	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	5240	-29.68	20240102	3590	2.65	20240214	11800	-68.77	20230629	3005	22.63	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
43	20240222	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-90	5	-2.37	524490405	141674	130.24	3755	3785	3600	4925	2655	3790	3702.09	0.65	0	-11363	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	433	15.88	4.34	12	1.21	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	5240	-29.39	20240102	3590	3.06	20240214	11800	-68.64	20230629	3005	23.13	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
44	20240222	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-95	5	-2.51	485021235	130980	120.41	3755	3785	3600	4925	2655	3790	3703.02	0.65	0	-8934	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	433	15.86	4.34	12	1.12	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	5240	-29.48	20240102	3590	2.92	20240214	11800	-68.69	20230629	3005	22.96	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
45	20240222	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-110	5	-2.90	423473290	114283	105.06	3755	3785	3600	4925	2655	3790	3705.48	0.65	0	-5334	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	431	15.79	4.32	12	0.98	233.00	852.00	11800	20230629	-68.81	3005	20230726	22.46	5240	-29.77	20240102	3590	2.51	20240214	11800	-68.81	20230629	3005	22.46	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
46	20240222	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-90	5	-2.37	325607995	87707	80.63	3755	3785	3600	4925	2655	3790	3712.45	0.65	0	-1415	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	433	15.88	4.34	12	0.75	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	5240	-29.39	20240102	3590	3.06	20240214	11800	-68.64	20230629	3005	23.13	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
47	20240222	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-85	5	-2.24	248822110	66907	61.51	3755	3785	3600	4925	2655	3790	3718.92	0.65	0	42	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	434	15.90	4.35	12	0.57	233.00	852.00	11800	20230629	-68.60	3005	20230726	23.29	5240	-29.29	20240102	3590	3.20	20240214	11800	-68.60	20230629	3005	23.29	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
48	20240222	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-70	5	-1.85	196433575	52801	48.54	3755	3785	3600	4925	2655	3790	3720.26	0.65	0	1017	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	436	15.97	4.37	12	0.45	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	5240	-29.01	20240102	3590	3.62	20240214	11800	-68.47	20230629	3005	23.79	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
49	20240222	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-50	5	-1.32	43875550	11714	10.77	3755	3785	3740	4925	2655	3790	3745.57	0.65	0	4195	3926	3857	3796	3727	3666	3827	3697	59	1135	500	2340	5	1	11707472	438	16.05	4.39	12	0.10	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	5240	-28.63	20240102	3590	4.18	20240214	11800	-68.31	20230629	3005	24.46	20230726	1.28	N	232830	500	58 억		76639	N	N	0	N	00	N
50	20240221	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-20	5	-0.52	413247935	108724	161.27	3810	3865	3735	4950	2670	3810	3800.94	0.72	0	-7497	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	444	16.27	4.45	12	0.93	233.00	852.00	11800	20230629	-67.88	3005	20230726	26.12	5240	-27.67	20240102	3590	5.57	20240214	11800	-67.88	20230629	3005	26.12	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
51	20240221	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-30	5	-0.79	391122560	102874	152.59	3810	3865	3735	4950	2670	3810	3801.96	0.72	0	-5941	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	443	16.22	4.44	12	0.88	233.00	852.00	11800	20230629	-67.97	3005	20230726	25.79	5240	-27.86	20240102	3590	5.29	20240214	11800	-67.97	20230629	3005	25.79	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
52	20240221	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	0	3	0.00	253034305	66333	98.39	3810	3865	3785	4950	2670	3810	3814.61	0.72	0	-5287	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	446	16.35	4.47	12	0.57	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	5240	-27.29	20240102	3590	6.13	20240214	11800	-67.71	20230629	3005	26.79	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
53	20240221	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	5	2	0.13	231919115	60787	90.16	3810	3865	3785	4950	2670	3810	3815.27	0.72	0	-1893	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	447	16.37	4.48	12	0.52	233.00	852.00	11800	20230629	-67.67	3005	20230726	26.96	5240	-27.19	20240102	3590	6.27	20240214	11800	-67.67	20230629	3005	26.96	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
54	20240221	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	0	3	0.00	180450755	47236	70.06	3810	3865	3800	4950	2670	3810	3820.20	0.72	0	1182	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	446	16.35	4.47	12	0.40	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	5240	-27.29	20240102	3590	6.13	20240214	11800	-67.71	20230629	3005	26.79	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
55	20240221	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	20	2	0.52	158047950	41362	61.35	3810	3865	3800	4950	2670	3810	3821.09	0.72	0	1547	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	448	16.44	4.50	12	0.35	233.00	852.00	11800	20230629	-67.54	3005	20230726	27.45	5240	-26.91	20240102	3590	6.69	20240214	11800	-67.54	20230629	3005	27.45	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
56	20240221	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	0	3	0.00	115742040	30276	44.91	3810	3865	3800	4950	2670	3810	3822.90	0.72	0	651	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	446	16.35	4.47	12	0.26	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	5240	-27.29	20240102	3590	6.13	20240214	11800	-67.71	20230629	3005	26.79	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
57	20240221	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	35	2	0.92	32918825	8632	12.80	3810	3865	3800	4950	2670	3810	3813.58	0.72	0	-1282	3886	3847	3811	3772	3736	3830	3755	59	1140	500	2360	5	1	11707472	450	16.50	4.51	12	0.07	233.00	852.00	11800	20230629	-67.42	3005	20230726	27.95	5240	-26.62	20240102	3590	7.10	20240214	11800	-67.42	20230629	3005	27.95	20230726	1.25	N	232830	500	58 억		84247	N	N	0	N	00	N
58	20240220	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	10	2	0.26	254248775	67039	70.48	3850	3850	3775	4940	2660	3800	3792.55	0.80	0	-9277	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	446	16.35	4.47	12	0.57	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	5240	-27.29	20240102	3590	6.13	20240214	11800	-67.71	20230629	3005	26.79	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
59	20240220	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	10	2	0.26	243594580	64242	67.54	3850	3850	3775	4940	2660	3800	3791.83	0.80	0	-9130	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	446	16.35	4.47	12	0.55	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	5240	-27.29	20240102	3590	6.13	20240214	11800	-67.71	20230629	3005	26.79	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
60	20240220	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-5	5	-0.13	141592850	37308	39.22	3850	3850	3775	4940	2660	3800	3795.24	0.80	0	-8395	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	444	16.29	4.45	12	0.32	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	5240	-27.58	20240102	3590	5.71	20240214	11800	-67.84	20230629	3005	26.29	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
61	20240220	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-10	5	-0.26	117258945	30886	32.47	3850	3850	3775	4940	2660	3800	3796.51	0.80	0	-8429	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	444	16.27	4.45	12	0.26	233.00	852.00	11800	20230629	-67.88	3005	20230726	26.12	5240	-27.67	20240102	3590	5.57	20240214	11800	-67.88	20230629	3005	26.12	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
62	20240220	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	0	3	0.00	98005995	25805	27.13	3850	3850	3775	4940	2660	3800	3797.95	0.80	0	-8188	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	445	16.31	4.46	12	0.22	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	5240	-27.48	20240102	3590	5.85	20240214	11800	-67.80	20230629	3005	26.46	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
63	20240220	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-15	5	-0.39	84307885	22193	23.33	3850	3850	3775	4940	2660	3800	3798.85	0.80	0	-8162	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	443	16.24	4.44	12	0.19	233.00	852.00	11800	20230629	-67.92	3005	20230726	25.96	5240	-27.77	20240102	3590	5.43	20240214	11800	-67.92	20230629	3005	25.96	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
64	20240220	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	5	2	0.13	59339795	15618	16.42	3850	3850	3775	4940	2660	3800	3799.45	0.80	0	-7627	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	445	16.33	4.47	12	0.13	233.00	852.00	11800	20230629	-67.75	3005	20230726	26.62	5240	-27.39	20240102	3590	5.99	20240214	11800	-67.75	20230629	3005	26.62	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
65	20240220	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	0	3	0.00	7178435	1876	1.97	3850	3850	3795	4940	2660	3800	3826.46	0.80	0	-663	3966	3882	3831	3747	3696	3857	3722	59	1140	500	2350	5	1	11707472	445	16.31	4.46	12	0.02	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	5240	-27.48	20240102	3590	5.85	20240214	11800	-67.80	20230629	3005	26.46	20230726	1.22	N	232830	500	58 억		93864	N	N	0	N	00	N
66	20240219	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-50	5	-1.30	359026235	94005	67.17	3910	3915	3780	5000	2695	3850	3819.23	0.91	0	-11603	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	445	16.31	4.46	12	0.80	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	5240	-27.48	20240102	3590	5.85	20240214	11800	-67.80	20230629	3005	26.46	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
67	20240219	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-45	5	-1.17	350165080	91674	65.50	3910	3915	3780	5000	2695	3850	3819.68	0.91	0	-11596	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	445	16.33	4.47	12	0.78	233.00	852.00	11800	20230629	-67.75	3005	20230726	26.62	5240	-27.39	20240102	3590	5.99	20240214	11800	-67.75	20230629	3005	26.62	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
68	20240219	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-55	5	-1.43	323452020	84638	60.48	3910	3915	3780	5000	2695	3850	3821.59	0.91	0	-10674	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	444	16.29	4.45	12	0.72	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	5240	-27.58	20240102	3590	5.71	20240214	11800	-67.84	20230629	3005	26.29	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
69	20240219	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-55	5	-1.43	313294605	81961	58.56	3910	3915	3780	5000	2695	3850	3822.48	0.91	0	-10412	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	444	16.29	4.45	12	0.70	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	5240	-27.58	20240102	3590	5.71	20240214	11800	-67.84	20230629	3005	26.29	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
70	20240219	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-55	5	-1.43	292535050	76498	54.66	3910	3915	3780	5000	2695	3850	3824.09	0.91	0	-7782	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	444	16.29	4.45	12	0.65	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	5240	-27.58	20240102	3590	5.71	20240214	11800	-67.84	20230629	3005	26.29	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
71	20240219	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-65	5	-1.69	263232825	68768	49.14	3910	3915	3780	5000	2695	3850	3827.84	0.91	0	-6861	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	443	16.24	4.44	12	0.59	233.00	852.00	11800	20230629	-67.92	3005	20230726	25.96	5240	-27.77	20240102	3590	5.43	20240214	11800	-67.92	20230629	3005	25.96	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
72	20240219	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-50	5	-1.30	190310010	49544	35.40	3910	3915	3800	5000	2695	3850	3841.23	0.91	0	-7063	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	445	16.31	4.46	12	0.42	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	5240	-27.48	20240102	3590	5.85	20240214	11800	-67.80	20230629	3005	26.46	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
73	20240219	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	15	2	0.39	52278620	13438	9.60	3910	3915	3855	5000	2695	3850	3890.36	0.91	0	-3861	3966	3907	3806	3747	3646	3937	3777	59	1150	500	2380	5	1	11707472	452	16.59	4.54	12	0.11	233.00	852.00	11800	20230629	-67.25	3005	20230726	28.62	5240	-26.24	20240102	3590	7.66	20240214	11800	-67.25	20230629	3005	28.62	20230726	1.17	N	232830	500	58 억		107028	N	N	0	N	00	N
74	20240216	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	110	2	2.94	525094260	138851	123.82	3715	3865	3705	4860	2620	3740	3781.54	0.76	0	19331	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	451	16.52	4.52	12	1.19	233.00	852.00	11800	20230629	-67.37	3005	20230726	28.12	5240	-26.53	20240102	3590	7.24	20240214	11800	-67.37	20230629	3005	28.12	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
75	20240216	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	90	2	2.41	509293735	134723	120.14	3715	3865	3705	4860	2620	3740	3780.30	0.76	0	19681	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	448	16.44	4.50	12	1.15	233.00	852.00	11800	20230629	-67.54	3005	20230726	27.45	5240	-26.91	20240102	3590	6.69	20240214	11800	-67.54	20230629	3005	27.45	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
76	20240216	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	60	2	1.60	400829645	106493	94.97	3715	3850	3705	4860	2620	3740	3763.91	0.76	0	16090	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	445	16.31	4.46	12	0.91	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	5240	-27.48	20240102	3590	5.85	20240214	11800	-67.80	20230629	3005	26.46	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
77	20240216	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	55	2	1.47	353713990	94116	83.93	3715	3850	3705	4860	2620	3740	3758.28	0.76	0	15067	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	444	16.29	4.45	12	0.80	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	5240	-27.58	20240102	3590	5.71	20240214	11800	-67.84	20230629	3005	26.29	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
78	20240216	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	55	2	1.47	320792380	85400	76.16	3715	3850	3705	4860	2620	3740	3756.35	0.76	0	13220	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	444	16.29	4.45	12	0.73	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	5240	-27.58	20240102	3590	5.71	20240214	11800	-67.84	20230629	3005	26.29	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
79	20240216	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	100	2	2.67	267538640	71350	63.63	3715	3850	3705	4860	2620	3740	3749.67	0.76	0	14158	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	450	16.48	4.51	12	0.61	233.00	852.00	11800	20230629	-67.46	3005	20230726	27.79	5240	-26.72	20240102	3590	6.96	20240214	11800	-67.46	20230629	3005	27.79	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
80	20240216	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	10	2	0.27	193183415	51663	46.07	3715	3775	3705	4860	2620	3740	3739.30	0.76	0	10185	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	439	16.09	4.40	12	0.44	233.00	852.00	11800	20230629	-68.22	3005	20230726	24.79	5240	-28.44	20240102	3590	4.46	20240214	11800	-68.22	20230629	3005	24.79	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
81	20240216	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	0	3	0.00	30616505	8238	7.35	3715	3745	3705	4860	2620	3740	3716.50	0.76	0	2243	3830	3785	3740	3695	3650	3762	3672	59	1120	500	2310	5	1	11707472	438	16.05	4.39	12	0.07	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	5240	-28.63	20240102	3590	4.18	20240214	11800	-68.31	20230629	3005	24.46	20230726	1.11	N	232830	500	58 억		88587	N	N	0	N	00	N
82	20240215	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-15	5	-0.40	417350305	111805	91.97	3760	3785	3695	4880	2630	3755	3732.84	0.69	0	7783	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	438	16.05	4.39	12	0.95	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	5240	-28.63	20240102	3590	4.18	20240214	11800	-68.31	20230629	3005	24.46	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
83	20240215	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-5	5	-0.13	364977205	97792	80.45	3760	3785	3695	4880	2630	3755	3732.18	0.69	0	7763	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	439	16.09	4.40	12	0.84	233.00	852.00	11800	20230629	-68.22	3005	20230726	24.79	5240	-28.44	20240102	3590	4.46	20240214	11800	-68.22	20230629	3005	24.79	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
84	20240215	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	0	3	0.00	318567010	85424	70.27	3760	3785	3695	4880	2630	3755	3729.24	0.69	0	5956	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	440	16.12	4.41	12	0.73	233.00	852.00	11800	20230629	-68.18	3005	20230726	24.96	5240	-28.34	20240102	3590	4.60	20240214	11800	-68.18	20230629	3005	24.96	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
85	20240215	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-25	5	-0.67	245654010	65993	54.29	3760	3785	3695	4880	2630	3755	3722.43	0.69	0	1886	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	437	16.01	4.38	12	0.56	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	5240	-28.82	20240102	3590	3.90	20240214	11800	-68.39	20230629	3005	24.13	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
86	20240215	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-25	5	-0.67	172908065	46454	38.21	3760	3785	3695	4880	2630	3755	3722.14	0.69	0	2133	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	437	16.01	4.38	12	0.40	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	5240	-28.82	20240102	3590	3.90	20240214	11800	-68.39	20230629	3005	24.13	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
87	20240215	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-35	5	-0.93	145722875	39152	32.21	3760	3785	3695	4880	2630	3755	3721.98	0.69	0	620	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	436	15.97	4.37	12	0.33	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	5240	-29.01	20240102	3590	3.62	20240214	11800	-68.47	20230629	3005	23.79	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
88	20240215	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-35	5	-0.93	71332875	19115	15.72	3760	3785	3700	4880	2630	3755	3731.77	0.69	0	214	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	436	15.97	4.37	12	0.16	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	5240	-29.01	20240102	3590	3.62	20240214	11800	-68.47	20230629	3005	23.79	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
89	20240215	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-15	5	-0.40	13665220	3628	2.98	3760	3785	3740	4880	2630	3755	3766.60	0.69	0	-616	3891	3822	3706	3637	3521	3857	3672	59	1125	500	2320	5	1	11707472	438	16.05	4.39	12	0.03	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	5240	-28.63	20240102	3590	4.18	20240214	11800	-68.31	20230629	3005	24.46	20230726	1.11	N	232830	500	58 억		80823	N	N	0	N	00	N
90	20240214	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	60	2	1.62	445719665	121195	85.45	3660	3775	3590	4800	2590	3695	3677.45	0.44	0	29505	3845	3770	3720	3645	3595	3745	3620	59	1105	500	2290	5	1	11707472	440	16.12	4.41	12	1.04	233.00	852.00	11800	20230629	-68.18	3005	20230726	24.96	5240	-28.34	20240102	3590	4.60	20240214	11800	-68.18	20230629	3005	24.96	20230726	1.09	N	232830	500	58 억		51338	N	N	0	N	00	N
91	20240214	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	60	2	1.62	426763560	116138	81.89	3660	3775	3590	4800	2590	3695	3674.62	0.44	0	29477	3845	3770	3720	3645	3595	3745	3620	59	1105	500	2290	5	1	11707472	440	16.12	4.41	12	0.99	233.00	852.00	11800	20230629	-68.18	3005	20230726	24.96	5240	-28.34	20240102	3590	4.60	20240214	11800	-68.18	20230629	3005	24.96	20230726	1.09	N	232830	500	58 억		51338	N	N	0	N	00	N
92	20240214	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	35	2	0.95	366697980	100127	70.60	3660	3750	3590	4800	2590	3695	3662.33	0.44	0	24392	3845	3770	3720	3645	3595	3745	3620	59	1105	500	2290	5	1	11707472	437	16.01	4.38	12	0.86	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	5240	-28.82	20240102	3590	3.90	20240214	11800	-68.39	20230629	3005	24.13	20230726	1.09	N	232830	500	58 억		51338	N	N	0	N	00	N
93	20240214	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	45	2	1.22	312145590	85492	60.28	3660	3750	3590	4800	2590	3695	3651.16	0.44	0	24004	3845	3770	3720	3645	3595	3745	3620	59	1105	500	2290	5	1	11707472	438	16.05	4.39	12	0.73	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	5240	-28.63	20240102	3590	4.18	20240214	11800	-68.31	20230629	3005	24.46	20230726	1.09	N	232830	500	58 억		51338	N	N	0	N	00	N
94	20240214	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-30	5	-0.81	242918890	66869	47.15	3660	3680	3590	4800	2590	3695	3632.75	0.44	0	22890	3845	3770	3720	3645	3595	3745	3620	59	1105	500	2290	5	1	11707472	429	15.73	4.30	12	0.57	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	5240	-30.06	20240102	3590	2.09	20240214	11800	-68.94	20230629	3005	21.96	20230726	1.09	N	232830	500	58 억		51338	N	N	0	N	00	N
95	20240214	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-25	5	-0.68	204797690	56490	39.83	3660	3680	3590	4800	2590	3695	3625.37	0.44	0	20973	3845	3770	3720	3645	3595	3745	3620	59	1105	500	2290	5	1	11707472	430	15.75	4.31	12	0.48	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	5240	-29.96	20240102	3590	2.23	20240214	11800	-68.90	20230629	3005	22.13	20230726	1.09	N	232830	500	58 억		51338	N	N	0	N	00	N
96	20240214	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-25	5	-0.68	138531435	38367	27.05	3660	3680	3590	4800	2590	3695	3610.68	0.44	0	21450	3845	3770	3720	3645	3595	3745	3620	59	1105	500	2290	5	1	11707472	430	15.75	4.31	12	0.33	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	5240	-29.96	20240102	3590	2.23	20240214	11800	-68.90	20230629	3005	22.13	20230726	1.09	N	232830	500	58 억		51338	N	N	0	N	00	N
97	20240213	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-75	5	-1.99	526203780	141576	67.29	3775	3795	3670	4900	2640	3770	3716.76	0.46	0	-3091	4070	3920	3785	3635	3500	3852	3567	59	1130	500	2330	5	1	11707472	433	15.86	4.34	12	1.21	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	5240	-29.48	20240102	3650	1.23	20240207	11800	-68.69	20230629	3005	22.96	20230726	1.09	N	232830	500	58 억		53955	N	N	0	N	00	N
98	20240213	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-85	5	-2.25	495800445	133333	63.37	3775	3795	3670	4900	2640	3770	3718.51	0.46	0	-2253	4070	3920	3785	3635	3500	3852	3567	59	1130	500	2330	5	1	11707472	431	15.82	4.33	12	1.14	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	5240	-29.68	20240102	3650	0.96	20240207	11800	-68.77	20230629	3005	22.63	20230726	1.09	N	232830	500	58 억		53955	N	N	0	N	00	N
99	20240213	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-60	5	-1.59	366118390	98186	46.67	3775	3795	3700	4900	2640	3770	3728.82	0.46	0	-4440	4070	3920	3785	3635	3500	3852	3567	59	1130	500	2330	5	1	11707472	434	15.92	4.35	12	0.84	233.00	852.00	11800	20230629	-68.56	3005	20230726	23.46	5240	-29.20	20240102	3650	1.64	20240207	11800	-68.56	20230629	3005	23.46	20230726	1.09	N	232830	500	58 억		53955	N	N	0	N	00	N
100	20240213	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-40	5	-1.06	253394060	67799	32.22	3775	3795	3700	4900	2640	3770	3737.43	0.46	0	-4338	4070	3920	3785	3635	3500	3852	3567	59	1130	500	2330	5	1	11707472	437	16.01	4.38	12	0.58	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	5240	-28.82	20240102	3650	2.19	20240207	11800	-68.39	20230629	3005	24.13	20230726	1.09	N	232830	500	58 억		53955	N	N	0	N	00	N
101	20240213	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-40	5	-1.06	235664370	63038	29.96	3775	3795	3700	4900	2640	3770	3738.45	0.46	0	-4338	4070	3920	3785	3635	3500	3852	3567	59	1130	500	2330	5	1	11707472	437	16.01	4.38	12	0.54	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	5240	-28.82	20240102	3650	2.19	20240207	11800	-68.39	20230629	3005	24.13	20230726	1.09	N	232830	500	58 억		53955	N	N	0	N	00	N
102	20240213	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-40	5	-1.06	163700300	43673	20.76	3775	3795	3720	4900	2640	3770	3748.32	0.46	0	-3796	4070	3920	3785	3635	3500	3852	3567	59	1130	500	2330	5	1	11707472	437	16.01	4.38	12	0.37	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	5240	-28.82	20240102	3650	2.19	20240207	11800	-68.39	20230629	3005	24.13	20230726	1.09	N	232830	500	58 억		53955	N	N	0	N	00	N
103	20240213	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-25	5	-0.66	110272865	29368	13.96	3775	3795	3735	4900	2640	3770	3754.86	0.46	0	-2653	4070	3920	3785	3635	3500	3852	3567	59	1130	500	2330	5	1	11707472	438	16.07	4.40	12	0.25	233.00	852.00	11800	20230629	-68.26	3005	20230726	24.63	5240	-28.53	20240102	3650	2.60	20240207	11800	-68.26	20230629	3005	24.63	20230726	1.09	N	232830	500	58 억		53955	N	N	0	N	00	N