KissMeData/039310/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	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	25	2	1.15	83976465	38744	398.31	2185	2235	2130	2810	1520	2165	2167.48	0.62	0	640	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	397	10.79	0.45	12	0.21	203.00	4896.00	3305	20230302	-33.74	1890	20231101	15.87	2440	-10.25	20240103	1981	10.55	20240226	3305	-33.74	20230302	1890	15.87	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
3	20240229	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-15	5	-0.69	66373090	30578	314.36	2185	2235	2140	2810	1520	2165	2170.64	0.62	0	578	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	390	10.59	0.44	12	0.17	203.00	4896.00	3305	20230302	-34.95	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	3305	-34.95	20230302	1890	13.76	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
4	20240229	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	15	2	0.69	51522870	23671	243.35	2185	2235	2145	2810	1520	2165	2176.70	0.62	0	3514	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	395	10.74	0.45	12	0.13	203.00	4896.00	3305	20230302	-34.04	1890	20231101	15.34	2440	-10.66	20240103	1981	10.05	20240226	3305	-34.04	20230302	1890	15.34	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
5	20240229	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	30	2	1.39	40611520	18606	191.28	2185	2235	2150	2810	1520	2165	2182.86	0.62	0	3536	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	398	10.81	0.45	12	0.10	203.00	4896.00	3305	20230302	-33.59	1890	20231101	16.14	2440	-10.04	20240103	1981	10.80	20240226	3305	-33.59	20230302	1890	16.14	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
6	20240229	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	30	2	1.39	27391900	12541	128.93	2185	2200	2150	2810	1520	2165	2184.43	0.62	0	-166	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	398	10.81	0.45	12	0.07	203.00	4896.00	3305	20230302	-33.59	1890	20231101	16.14	2440	-10.04	20240103	1981	10.80	20240226	3305	-33.59	20230302	1890	16.14	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
7	20240229	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	15	2	0.69	17700150	8115	83.43	2185	2195	2150	2810	1520	2165	2181.49	0.62	0	-224	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	395	10.74	0.45	12	0.04	203.00	4896.00	3305	20230302	-34.04	1890	20231101	15.34	2440	-10.66	20240103	1981	10.05	20240226	3305	-34.04	20230302	1890	15.34	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
8	20240229	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	30	2	1.39	14630770	6709	68.97	2185	2195	2150	2810	1520	2165	2181.15	0.62	0	-224	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	398	10.81	0.45	12	0.04	203.00	4896.00	3305	20230302	-33.59	1890	20231101	16.14	2440	-10.04	20240103	1981	10.80	20240226	3305	-33.59	20230302	1890	16.14	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
9	20240229	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	20	2	0.92	1195850	549	5.64	2185	2185	2170	2810	1520	2165	2183.58	0.62	0	-85	2218	2191	2163	2136	2108	2177	2122	91	645	500	1510	5	1	18121667	396	10.76	0.45	12	0.00	203.00	4896.00	3305	20230302	-33.89	1890	20231101	15.61	2440	-10.45	20240103	1981	10.30	20240226	3305	-33.89	20230302	1890	15.61	20231101	0.00	N	039310	500	90 억		112589	N	N	0	N	00	N
10	20240228	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-20	5	-0.92	21057005	9717	21.79	2185	2190	2135	2840	1530	2185	2167.02	0.63	0	-1699	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	392	10.67	0.44	12	0.05	203.00	4896.00	3305	20230302	-34.49	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	3305	-34.49	20230302	1890	14.55	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
11	20240228	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	-30	5	-1.37	17916975	8266	18.53	2185	2190	2135	2840	1530	2185	2167.54	0.63	0	-1665	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	391	10.62	0.44	12	0.05	203.00	4896.00	3305	20230302	-34.80	1890	20231101	14.02	2440	-11.68	20240103	1981	8.78	20240226	3305	-34.80	20230302	1890	14.02	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
12	20240228	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-20	5	-0.92	17293415	7976	17.88	2185	2190	2135	2840	1530	2185	2168.17	0.63	0	-1665	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	392	10.67	0.44	12	0.04	203.00	4896.00	3305	20230302	-34.49	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	3305	-34.49	20230302	1890	14.55	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
13	20240228	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-35	5	-1.60	15149440	6981	15.65	2185	2190	2135	2840	1530	2185	2170.09	0.63	0	-1743	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	390	10.59	0.44	12	0.04	203.00	4896.00	3305	20230302	-34.95	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	3305	-34.95	20230302	1890	13.76	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
14	20240228	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-20	5	-0.92	13009170	5989	13.43	2185	2190	2135	2840	1530	2185	2172.17	0.63	0	-1642	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	392	10.67	0.44	12	0.03	203.00	4896.00	3305	20230302	-34.49	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	3305	-34.49	20230302	1890	14.55	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
15	20240228	110419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	-15	5	-0.69	11889855	5472	12.27	2185	2190	2135	2840	1530	2185	2172.84	0.63	0	-1629	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	393	10.69	0.44	12	0.03	203.00	4896.00	3305	20230302	-34.34	1890	20231101	14.81	2440	-11.07	20240103	1981	9.54	20240226	3305	-34.34	20230302	1890	14.81	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
16	20240228	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	-15	5	-0.69	9912400	4558	10.22	2185	2190	2135	2840	1530	2185	2174.71	0.63	0	-1516	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	393	10.69	0.44	12	0.03	203.00	4896.00	3305	20230302	-34.34	1890	20231101	14.81	2440	-11.07	20240103	1981	9.54	20240226	3305	-34.34	20230302	1890	14.81	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
17	20240228	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	0	3	0.00	4452065	2038	4.57	2185	2190	2170	2840	1530	2185	2184.53	0.63	0	-388	2278	2231	2138	2091	1998	2255	2115	91	655	500	1520	5	1	18121667	396	10.76	0.45	12	0.01	203.00	4896.00	3305	20230302	-33.89	1890	20231101	15.61	2440	-10.45	20240103	1981	10.30	20240226	3305	-33.89	20230302	1890	15.61	20231101	0.00	N	039310	500	90 억		114205	N	N	0	N	00	N
18	20240227	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	120	2	5.81	91385270	44011	64.72	2065	2185	2045	2680	1450	2065	2076.08	0.63	0	78	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	396	10.76	0.45	12	0.24	203.00	4896.00	3305	20230302	-33.89	1890	20231101	15.61	2440	-10.45	20240103	1981	10.30	20240226	3305	-33.89	20230302	1890	15.61	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
19	20240227	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	25	2	1.21	81035745	39151	57.57	2065	2095	2045	2680	1450	2065	2069.85	0.63	0	-248	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	379	10.30	0.43	12	0.22	203.00	4896.00	3305	20230302	-36.76	1890	20231101	10.58	2440	-14.34	20240103	1981	5.50	20240226	3305	-36.76	20230302	1890	10.58	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
20	20240227	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	10	2	0.48	79709375	38513	56.64	2065	2095	2045	2680	1450	2065	2069.70	0.63	0	-244	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	376	10.22	0.42	12	0.21	203.00	4896.00	3305	20230302	-37.22	1890	20231101	9.79	2440	-14.96	20240103	1981	4.75	20240226	3305	-37.22	20230302	1890	9.79	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
21	20240227	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	10	2	0.48	78845060	38093	56.02	2065	2095	2045	2680	1450	2065	2069.83	0.63	0	-264	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	376	10.22	0.42	12	0.21	203.00	4896.00	3305	20230302	-37.22	1890	20231101	9.79	2440	-14.96	20240103	1981	4.75	20240226	3305	-37.22	20230302	1890	9.79	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
22	20240227	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	15	2	0.73	75423515	36430	53.57	2065	2095	2045	2680	1450	2065	2070.39	0.63	0	-426	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	377	10.25	0.42	12	0.20	203.00	4896.00	3305	20230302	-37.07	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	3305	-37.07	20230302	1890	10.05	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
23	20240227	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	15	2	0.73	69142535	33382	49.09	2065	2095	2045	2680	1450	2065	2071.29	0.63	0	-429	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	377	10.25	0.42	12	0.18	203.00	4896.00	3305	20230302	-37.07	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	3305	-37.07	20230302	1890	10.05	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
24	20240227	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	30	2	1.45	67057950	32382	47.62	2065	2095	2045	2680	1450	2065	2070.87	0.63	0	-429	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	380	10.32	0.43	12	0.18	203.00	4896.00	3305	20230302	-36.61	1890	20231101	10.85	2440	-14.14	20240103	1981	5.75	20240226	3305	-36.61	20230302	1890	10.85	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
25	20240227	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2085	20	2	0.97	11026685	5341	7.85	2065	2085	2045	2680	1450	2065	2064.52	0.63	0	-336	2301	2183	2082	1964	1863	2132	1913	91	615	500	1440	5	1	18121667	378	10.27	0.43	12	0.03	203.00	4896.00	3305	20230302	-36.91	1890	20231101	10.32	2440	-14.55	20240103	1981	5.25	20240226	3305	-36.91	20230302	1890	10.32	20231101	0.00	N	039310	500	90 억		114081	N	N	0	N	00	N
26	20240226	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	-125	5	-5.71	140669466	67845	130.86	2200	2200	1981	2845	1535	2190	2073.08	0.62	0	2101	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	374	10.17	0.42	12	0.37	203.00	4896.00	3305	20230302	-37.52	1890	20231101	9.26	2440	-15.37	20240103	1981	4.24	20240226	3305	-37.52	20230302	1890	9.26	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
27	20240226	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-115	5	-5.25	133701051	64480	124.37	2200	2200	1981	2845	1535	2190	2073.19	0.62	0	3484	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	376	10.22	0.42	12	0.36	203.00	4896.00	3305	20230302	-37.22	1890	20231101	9.79	2440	-14.96	20240103	1981	4.75	20240226	3305	-37.22	20230302	1890	9.79	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
28	20240226	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-90	5	-4.11	125808966	60711	117.10	2200	2200	1981	2845	1535	2190	2071.89	0.62	0	3895	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	381	10.34	0.43	12	0.34	203.00	4896.00	3305	20230302	-36.46	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	3305	-36.46	20230302	1890	11.11	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
29	20240226	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-70	5	-3.20	122973651	59366	114.51	2200	2200	1981	2845	1535	2190	2071.07	0.62	0	3895	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	384	10.44	0.43	12	0.33	203.00	4896.00	3305	20230302	-35.85	1890	20231101	12.17	2440	-13.11	20240103	1981	7.02	20240226	3305	-35.85	20230302	1890	12.17	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
30	20240226	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-50	5	-2.28	117075276	56565	109.11	2200	2200	1981	2845	1535	2190	2069.35	0.62	0	3631	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	388	10.54	0.44	12	0.31	203.00	4896.00	3305	20230302	-35.25	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	3305	-35.25	20230302	1890	13.23	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
31	20240226	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-50	5	-2.28	112842261	54583	105.28	2200	2200	1981	2845	1535	2190	2066.93	0.62	0	4775	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	388	10.54	0.44	12	0.30	203.00	4896.00	3305	20230302	-35.25	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	3305	-35.25	20230302	1890	13.23	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
32	20240226	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-90	5	-4.11	94966496	46139	89.00	2200	2200	1981	2845	1535	2190	2057.73	0.62	0	6856	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	381	10.34	0.43	12	0.25	203.00	4896.00	3305	20230302	-36.46	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	3305	-36.46	20230302	1890	11.11	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
33	20240226	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	-170	5	-7.76	52272583	25330	48.86	2200	2200	1981	2845	1535	2190	2062.72	0.62	0	2936	2343	2266	2213	2136	2083	2240	2110	91	655	500	1530	5	1	18121667	366	9.95	0.41	12	0.14	203.00	4896.00	3305	20230302	-38.88	1890	20231101	6.88	2440	-17.21	20240103	1981	1.97	20240226	3305	-38.88	20230302	1890	6.88	20231101	0.00	N	039310	500	90 억		111964	N	N	0	N	00	N
34	20240223	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-75	5	-3.31	113398155	51343	241.55	2250	2290	2160	2940	1590	2265	2208.64	0.68	0	-12130	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	397	10.79	0.45	12	0.28	203.00	4896.00	3305	20230302	-33.74	1890	20231101	15.87	2440	-10.25	20240103	2160	1.39	20240223	3305	-33.74	20230302	1890	15.87	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
35	20240223	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-100	5	-4.42	96341410	43498	204.64	2250	2290	2160	2940	1590	2265	2214.85	0.68	0	-10083	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	392	10.67	0.44	12	0.24	203.00	4896.00	3305	20230302	-34.49	1890	20231101	14.55	2440	-11.27	20240103	2160	0.23	20240223	3305	-34.49	20230302	1890	14.55	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
36	20240223	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-55	5	-2.43	76861850	34569	162.63	2250	2290	2180	2940	1590	2265	2223.43	0.68	0	-6425	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	400	10.89	0.45	12	0.19	203.00	4896.00	3305	20230302	-33.13	1890	20231101	16.93	2440	-9.43	20240103	2160	2.31	20240117	3305	-33.13	20230302	1890	16.93	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
37	20240223	130428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-35	5	-1.55	62590090	28068	132.05	2250	2290	2200	2940	1590	2265	2229.94	0.68	0	-5504	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	404	10.99	0.46	12	0.15	203.00	4896.00	3305	20230302	-32.53	1890	20231101	17.99	2440	-8.61	20240103	2160	3.24	20240117	3305	-32.53	20230302	1890	17.99	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
38	20240223	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-30	5	-1.32	34977085	15631	73.54	2250	2290	2200	2940	1590	2265	2237.67	0.68	0	-3321	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	405	11.01	0.46	12	0.09	203.00	4896.00	3305	20230302	-32.38	1890	20231101	18.25	2440	-8.40	20240103	2160	3.47	20240117	3305	-32.38	20230302	1890	18.25	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
39	20240223	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-15	5	-0.66	32911965	14708	69.19	2250	2290	2200	2940	1590	2265	2237.69	0.68	0	-2829	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	408	11.08	0.46	12	0.08	203.00	4896.00	3305	20230302	-31.92	1890	20231101	19.05	2440	-7.79	20240103	2160	4.17	20240117	3305	-31.92	20230302	1890	19.05	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
40	20240223	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-25	5	-1.10	23436605	10481	49.31	2250	2290	2200	2940	1590	2265	2236.10	0.68	0	-2078	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	406	11.03	0.46	12	0.06	203.00	4896.00	3305	20230302	-32.22	1890	20231101	18.52	2440	-8.20	20240103	2160	3.70	20240117	3305	-32.22	20230302	1890	18.52	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
41	20240223	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-5	5	-0.22	995530	439	2.07	2250	2280	2250	2940	1590	2265	2267.72	0.68	0	-160	2335	2300	2280	2245	2225	2290	2235	91	675	500	1580	5	1	18121667	410	11.13	0.46	12	0.00	203.00	4896.00	3305	20230302	-31.62	1890	20231101	19.58	2440	-7.38	20240103	2160	4.63	20240117	3305	-31.62	20230302	1890	19.58	20231101	0.00	N	039310	500	90 억		123544	N	N	0	N	00	N
42	20240222	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-50	5	-2.16	43265230	18981	143.73	2315	2315	2260	3005	1625	2315	2279.32	0.70	0	-3794	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	410	11.16	0.46	12	0.10	203.00	4896.00	3305	20230302	-31.47	1890	20231101	19.84	2440	-7.17	20240103	2160	4.86	20240117	3305	-31.47	20230302	1890	19.84	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
43	20240222	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-45	5	-1.94	37409295	16396	124.16	2315	2315	2260	3005	1625	2315	2281.53	0.70	0	-3131	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	411	11.18	0.46	12	0.09	203.00	4896.00	3305	20230302	-31.32	1890	20231101	20.11	2440	-6.97	20240103	2160	5.09	20240117	3305	-31.32	20230302	1890	20.11	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
44	20240222	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-55	5	-2.38	33048455	14474	109.60	2315	2315	2260	3005	1625	2315	2283.21	0.70	0	-2736	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	410	11.13	0.46	12	0.08	203.00	4896.00	3305	20230302	-31.62	1890	20231101	19.58	2440	-7.38	20240103	2160	4.63	20240117	3305	-31.62	20230302	1890	19.58	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
45	20240222	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-50	5	-2.16	28490550	12462	94.37	2315	2315	2265	3005	1625	2315	2286.10	0.70	0	-2213	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	410	11.16	0.46	12	0.07	203.00	4896.00	3305	20230302	-31.47	1890	20231101	19.84	2440	-7.17	20240103	2160	4.86	20240117	3305	-31.47	20230302	1890	19.84	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
46	20240222	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-50	5	-2.16	21537950	9401	71.19	2315	2315	2265	3005	1625	2315	2290.92	0.70	0	-2049	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	410	11.16	0.46	12	0.05	203.00	4896.00	3305	20230302	-31.47	1890	20231101	19.84	2440	-7.17	20240103	2160	4.86	20240117	3305	-31.47	20230302	1890	19.84	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
47	20240222	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-10	5	-0.43	11665175	5067	38.37	2315	2315	2280	3005	1625	2315	2302.08	0.70	0	-1684	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	418	11.35	0.47	12	0.03	203.00	4896.00	3305	20230302	-30.26	1890	20231101	21.96	2440	-5.53	20240103	2160	6.71	20240117	3305	-30.26	20230302	1890	21.96	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
48	20240222	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-30	5	-1.30	8247425	3577	27.09	2315	2315	2280	3005	1625	2315	2305.57	0.70	0	-1113	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	414	11.26	0.47	12	0.02	203.00	4896.00	3305	20230302	-30.86	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3305	-30.86	20230302	1890	20.90	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
49	20240222	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-5	5	-0.22	1840315	795	6.02	2315	2315	2310	3005	1625	2315	2314.85	0.70	0	-324	2365	2340	2310	2285	2255	2352	2297	91	690	500	1620	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3305	20230302	-30.11	1890	20231101	22.22	2440	-5.33	20240103	2160	6.94	20240117	3305	-30.11	20230302	1890	22.22	20231101	0.00	N	039310	500	90 억		127338	N	N	0	N	00	N
50	20240221	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	5	2	0.22	30426290	13206	50.61	2310	2335	2280	3000	1620	2310	2303.85	0.72	0	-3353	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	420	11.40	0.47	12	0.07	203.00	4896.00	3305	20230302	-29.95	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
51	20240221	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-10	5	-0.43	24297155	10552	40.44	2310	2335	2280	3000	1620	2310	2302.41	0.72	0	-1494	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	417	11.33	0.47	12	0.06	203.00	4896.00	3305	20230302	-30.41	1890	20231101	21.69	2440	-5.74	20240103	2160	6.48	20240117	3305	-30.41	20230302	1890	21.69	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
52	20240221	140421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	5	2	0.22	13222235	5730	21.96	2310	2335	2295	3000	1620	2310	2307.42	0.72	0	-1303	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	420	11.40	0.47	12	0.03	203.00	4896.00	3305	20230302	-29.95	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
53	20240221	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	5	2	0.22	12981095	5626	21.56	2310	2335	2295	3000	1620	2310	2307.20	0.72	0	-1273	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	420	11.40	0.47	12	0.03	203.00	4896.00	3305	20230302	-29.95	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
54	20240221	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	15	2	0.65	12536840	5434	20.83	2310	2335	2295	3000	1620	2310	2306.96	0.72	0	-1219	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	421	11.45	0.47	12	0.03	203.00	4896.00	3305	20230302	-29.65	1890	20231101	23.02	2440	-4.71	20240103	2160	7.64	20240117	3305	-29.65	20230302	1890	23.02	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
55	20240221	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	10	2	0.43	5984710	2590	9.93	2310	2335	2295	3000	1620	2310	2310.78	0.72	0	-458	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	420	11.43	0.47	12	0.01	203.00	4896.00	3305	20230302	-29.80	1890	20231101	22.75	2440	-4.92	20240103	2160	7.41	20240117	3305	-29.80	20230302	1890	22.75	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
56	20240221	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-5	5	-0.22	5973085	2585	9.91	2310	2335	2295	3000	1620	2310	2310.75	0.72	0	-456	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	418	11.35	0.47	12	0.01	203.00	4896.00	3305	20230302	-30.26	1890	20231101	21.96	2440	-5.53	20240103	2160	6.71	20240117	3305	-30.26	20230302	1890	21.96	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
57	20240221	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	0	3	0.00	2079000	900	3.45	2310	2310	2310	3000	1620	2310	2310.00	0.72	0	-107	2420	2365	2330	2275	2240	2347	2257	91	690	500	1610	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3305	20230302	-30.11	1890	20231101	22.22	2440	-5.33	20240103	2160	6.94	20240117	3305	-30.11	20230302	1890	22.22	20231101	0.00	N	039310	500	90 억		130677	N	N	0	N	00	N
58	20240220	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-50	5	-2.12	60539995	26092	137.72	2370	2385	2295	3065	1655	2360	2320.26	0.75	0	-4066	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	419	11.38	0.47	12	0.14	203.00	4896.00	3305	20230302	-30.11	1890	20231101	22.22	2440	-5.33	20240103	2160	6.94	20240117	3305	-30.11	20230302	1890	22.22	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
59	20240220	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-45	5	-1.91	53391425	22998	121.39	2370	2385	2295	3065	1655	2360	2321.57	0.75	0	-2818	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	420	11.40	0.47	12	0.13	203.00	4896.00	3305	20230302	-29.95	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
60	20240220	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-45	5	-1.91	43401885	18663	98.51	2370	2385	2295	3065	1655	2360	2325.56	0.75	0	-2429	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	420	11.40	0.47	12	0.10	203.00	4896.00	3305	20230302	-29.95	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
61	20240220	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-10	5	-0.42	32227535	13836	73.03	2370	2385	2295	3065	1655	2360	2329.25	0.75	0	-2061	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	426	11.58	0.48	12	0.08	203.00	4896.00	3305	20230302	-28.90	1890	20231101	24.34	2440	-3.69	20240103	2160	8.80	20240117	3305	-28.90	20230302	1890	24.34	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
62	20240220	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-45	5	-1.91	23429030	10056	53.08	2370	2385	2295	3065	1655	2360	2329.86	0.75	0	-876	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	420	11.40	0.47	12	0.06	203.00	4896.00	3305	20230302	-29.95	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
63	20240220	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-55	5	-2.33	20489535	8790	46.40	2370	2385	2295	3065	1655	2360	2331.01	0.75	0	-463	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	418	11.35	0.47	12	0.05	203.00	4896.00	3305	20230302	-30.26	1890	20231101	21.96	2440	-5.53	20240103	2160	6.71	20240117	3305	-30.26	20230302	1890	21.96	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
64	20240220	100406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-40	5	-1.69	17868160	7658	40.42	2370	2385	2295	3065	1655	2360	2333.27	0.75	0	-84	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	420	11.43	0.47	12	0.04	203.00	4896.00	3305	20230302	-29.80	1890	20231101	22.75	2440	-4.92	20240103	2160	7.41	20240117	3305	-29.80	20230302	1890	22.75	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
65	20240220	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-20	5	-0.85	5463245	2305	12.17	2370	2385	2340	3065	1655	2360	2370.17	0.75	0	0	2433	2396	2328	2291	2223	2415	2310	91	705	500	1650	5	1	18121667	424	11.53	0.48	12	0.01	203.00	4896.00	3305	20230302	-29.20	1890	20231101	23.81	2440	-4.10	20240103	2160	8.33	20240117	3305	-29.20	20230302	1890	23.81	20231101	0.00	N	039310	500	90 억		135128	N	N	0	N	00	N
66	20240219	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	40	2	1.72	44235225	18938	51.56	2295	2365	2260	3015	1625	2320	2335.81	0.75	0	-879	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	428	11.63	0.48	12	0.10	203.00	4896.00	3315	20230213	-28.81	1890	20231101	24.87	2440	-3.28	20240103	2160	9.26	20240117	3305	-28.59	20230302	1890	24.87	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
67	20240219	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	10	2	0.43	42979630	18405	50.10	2295	2365	2260	3015	1625	2320	2335.23	0.75	0	-825	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	422	11.48	0.48	12	0.10	203.00	4896.00	3315	20230213	-29.71	1890	20231101	23.28	2440	-4.51	20240103	2160	7.87	20240117	3305	-29.50	20230302	1890	23.28	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
68	20240219	140419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	35	2	1.51	42387480	18154	49.42	2295	2365	2260	3015	1625	2320	2334.90	0.75	0	-811	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	427	11.60	0.48	12	0.10	203.00	4896.00	3315	20230213	-28.96	1890	20231101	24.60	2440	-3.48	20240103	2160	9.03	20240117	3305	-28.74	20230302	1890	24.60	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
69	20240219	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	25	2	1.08	29770620	12804	34.86	2295	2365	2260	3015	1625	2320	2325.11	0.75	0	-873	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	425	11.55	0.48	12	0.07	203.00	4896.00	3315	20230213	-29.26	1890	20231101	24.07	2440	-3.89	20240103	2160	8.56	20240117	3305	-29.05	20230302	1890	24.07	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
70	20240219	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	25	2	1.08	18772805	8106	22.07	2295	2350	2260	3015	1625	2320	2315.90	0.75	0	-80	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	425	11.55	0.48	12	0.04	203.00	4896.00	3315	20230213	-29.26	1890	20231101	24.07	2440	-3.89	20240103	2160	8.56	20240117	3305	-29.05	20230302	1890	24.07	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
71	20240219	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-5	5	-0.22	11666175	5066	13.79	2295	2320	2260	3015	1625	2320	2302.76	0.75	0	475	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	420	11.40	0.47	12	0.03	203.00	4896.00	3315	20230213	-30.17	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
72	20240219	100415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	0	3	0.00	8052475	3505	9.54	2295	2320	2260	3015	1625	2320	2297.28	0.75	0	580	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	420	11.43	0.47	12	0.02	203.00	4896.00	3315	20230213	-30.02	1890	20231101	22.75	2440	-4.92	20240103	2160	7.41	20240117	3305	-29.80	20230302	1890	22.75	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
73	20240219	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-25	5	-1.08	3964330	1731	4.71	2295	2295	2260	3015	1625	2320	2289.80	0.75	0	471	2370	2345	2295	2270	2220	2357	2282	91	695	500	1620	5	1	18121667	416	11.31	0.47	12	0.01	203.00	4896.00	3315	20230213	-30.77	1890	20231101	21.43	2440	-5.94	20240103	2160	6.25	20240117	3305	-30.56	20230302	1890	21.43	20231101	0.00	N	039310	500	90 억		135993	N	N	0	N	00	N
74	20240216	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	15	2	0.65	83584160	36733	308.55	2315	2320	2245	2995	1615	2305	2275.09	0.79	0	-7518	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	420	11.43	0.47	12	0.20	203.00	4896.00	3315	20230213	-30.02	1890	20231101	22.75	2440	-4.92	20240103	2160	7.41	20240117	3305	-29.80	20230302	1890	22.75	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
75	20240216	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-20	5	-0.87	69752855	30737	258.19	2315	2315	2245	2995	1615	2305	2268.86	0.79	0	-5830	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	414	11.26	0.47	12	0.17	203.00	4896.00	3315	20230213	-31.07	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3305	-30.86	20230302	1890	20.90	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
76	20240216	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-45	5	-1.95	54914940	24187	203.17	2315	2315	2245	2995	1615	2305	2269.84	0.79	0	-3183	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	410	11.13	0.46	12	0.13	203.00	4896.00	3315	20230213	-31.83	1890	20231101	19.58	2440	-7.38	20240103	2160	4.63	20240117	3305	-31.62	20230302	1890	19.58	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
77	20240216	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-50	5	-2.17	41970090	18486	155.28	2315	2315	2245	2995	1615	2305	2269.59	0.79	0	-2711	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	409	11.11	0.46	12	0.10	203.00	4896.00	3315	20230213	-31.98	1890	20231101	19.31	2440	-7.58	20240103	2160	4.40	20240117	3305	-31.77	20230302	1890	19.31	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
78	20240216	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-30	5	-1.30	34715330	15289	128.43	2315	2315	2245	2995	1615	2305	2269.66	0.79	0	-1579	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	412	11.21	0.46	12	0.08	203.00	4896.00	3315	20230213	-31.37	1890	20231101	20.37	2440	-6.76	20240103	2160	5.32	20240117	3305	-31.16	20230302	1890	20.37	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
79	20240216	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-40	5	-1.74	30568265	13456	113.03	2315	2315	2245	2995	1615	2305	2270.68	0.79	0	-1230	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	410	11.16	0.46	12	0.07	203.00	4896.00	3315	20230213	-31.67	1890	20231101	19.84	2440	-7.17	20240103	2160	4.86	20240117	3305	-31.47	20230302	1890	19.84	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
80	20240216	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	-35	5	-1.52	27235150	11985	100.67	2315	2315	2245	2995	1615	2305	2271.29	0.79	0	-912	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	411	11.18	0.46	12	0.07	203.00	4896.00	3315	20230213	-31.52	1890	20231101	20.11	2440	-6.97	20240103	2160	5.09	20240117	3305	-31.32	20230302	1890	20.11	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
81	20240216	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	5	2	0.22	1749845	758	6.37	2315	2315	2310	2995	1615	2305	2312.61	0.79	0	-90	2378	2341	2318	2281	2258	2330	2270	91	690	500	1610	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3315	20230213	-30.32	1890	20231101	22.22	2440	-5.33	20240103	2160	6.94	20240117	3305	-30.11	20230302	1890	22.22	20231101	0.00	N	039310	500	90 억		143251	N	N	0	N	00	N
82	20240215	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-50	5	-2.12	27635155	11905	71.61	2355	2355	2295	3060	1650	2355	2320.99	0.81	0	-4043	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	418	11.35	0.47	12	0.07	203.00	4896.00	3450	20230209	-33.19	1890	20231101	21.96	2440	-5.53	20240103	2160	6.71	20240117	3305	-30.26	20230302	1890	21.96	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
83	20240215	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-30	5	-1.27	21901000	9427	56.71	2355	2355	2295	3060	1650	2355	2322.46	0.81	0	-3489	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	421	11.45	0.47	12	0.05	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	2440	-4.71	20240103	2160	7.64	20240117	3305	-29.65	20230302	1890	23.02	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
84	20240215	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-45	5	-1.91	16703805	7176	43.17	2355	2355	2310	3060	1650	2355	2326.87	0.81	0	-2161	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	419	11.38	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	2440	-5.33	20240103	2160	6.94	20240117	3305	-30.11	20230302	1890	22.22	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
85	20240215	130410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-35	5	-1.49	13723975	5893	35.45	2355	2355	2310	3060	1650	2355	2327.84	0.81	0	-1335	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	420	11.43	0.47	12	0.03	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	2440	-4.92	20240103	2160	7.41	20240117	3305	-29.80	20230302	1890	22.75	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
86	20240215	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-40	5	-1.70	10237750	4390	26.41	2355	2355	2310	3060	1650	2355	2330.85	0.81	0	-1144	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	420	11.40	0.47	12	0.02	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
87	20240215	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-40	5	-1.70	9487725	4066	24.46	2355	2355	2310	3060	1650	2355	2332.19	0.81	0	-1068	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	420	11.40	0.47	12	0.02	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3305	-29.95	20230302	1890	22.49	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
88	20240215	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-5	5	-0.21	4778125	2043	12.29	2355	2355	2320	3060	1650	2355	2336.81	0.81	0	-614	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2160	8.80	20240117	3305	-28.90	20230302	1890	24.34	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
89	20240215	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-15	5	-0.64	1727005	734	4.42	2355	2355	2340	3060	1650	2355	2351.95	0.81	0	-279	2401	2377	2346	2322	2291	2362	2307	91	705	500	1640	5	1	18121667	424	11.53	0.48	12	0.00	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	2440	-4.10	20240103	2160	8.33	20240117	3305	-29.20	20230302	1890	23.81	20231101	0.00	N	039310	500	90 억		146584	N	N	0	N	00	N
90	20240214	160407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-10	5	-0.42	38901885	16623	40.68	2365	2370	2315	3070	1660	2365	2340.10	0.84	0	-4840	2461	2412	2336	2287	2211	2437	2312	91	705	500	1650	5	1	18121667	427	11.60	0.48	12	0.09	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2160	9.03	20240117	3305	-28.74	20230302	1890	24.60	20231101	0.00	N	039310	500	90 억		151411	N	N	0	N	00	N
91	20240214	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-35	5	-1.48	35152745	15028	36.78	2365	2370	2315	3070	1660	2365	2338.98	0.84	0	-4424	2461	2412	2336	2287	2211	2437	2312	91	705	500	1650	5	1	18121667	422	11.48	0.48	12	0.08	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	2440	-4.51	20240103	2160	7.87	20240117	3305	-29.50	20230302	1890	23.28	20231101	0.00	N	039310	500	90 억		151411	N	N	0	N	00	N
92	20240214	140406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-20	5	-0.85	29693240	12698	31.08	2365	2370	2315	3070	1660	2365	2338.21	0.84	0	-3508	2461	2412	2336	2287	2211	2437	2312	91	705	500	1650	5	1	18121667	425	11.55	0.48	12	0.07	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	2440	-3.89	20240103	2160	8.56	20240117	3305	-29.05	20230302	1890	24.07	20231101	0.00	N	039310	500	90 억		151411	N	N	0	N	00	N
93	20240214	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-35	5	-1.48	28746790	12292	30.08	2365	2370	2315	3070	1660	2365	2338.45	0.84	0	-3403	2461	2412	2336	2287	2211	2437	2312	91	705	500	1650	5	1	18121667	422	11.48	0.48	12	0.07	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	2440	-4.51	20240103	2160	7.87	20240117	3305	-29.50	20230302	1890	23.28	20231101	0.00	N	039310	500	90 억		151411	N	N	0	N	00	N
94	20240214	120404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-30	5	-1.27	27203405	11634	28.47	2365	2370	2315	3070	1660	2365	2338.04	0.84	0	-3234	2461	2412	2336	2287	2211	2437	2312	91	705	500	1650	5	1	18121667	423	11.50	0.48	12	0.06	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	2440	-4.30	20240103	2160	8.10	20240117	3305	-29.35	20230302	1890	23.54	20231101	0.00	N	039310	500	90 억		151411	N	N	0	N	00	N
95	20240214	110409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-40	5	-1.69	24848810	10627	26.01	2365	2370	2315	3070	1660	2365	2338.02	0.84	0	-2403	2461	2412	2336	2287	2211	2437	2312	91	705	500	1650	5	1	18121667	421	11.45	0.47	12	0.06	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	2440	-4.71	20240103	2160	7.64	20240117	3305	-29.65	20230302	1890	23.02	20231101	0.00	N	039310	500	90 억		151411	N	N	0	N	00	N
96	20240214	090403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-10	5	-0.42	5081555	2149	5.26	2365	2370	2355	3070	1660	2365	2364.60	0.84	0	-875	2461	2412	2336	2287	2211	2437	2312	91	705	500	1650	5	1	18121667	427	11.60	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2160	9.03	20240117	3305	-28.74	20230302	1890	24.60	20231101	0.00	N	039310	500	90 억		151411	N	N	0	N	00	N
97	20240213	160403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	35	2	1.50	94546055	40858	409.65	2315	2385	2260	3025	1635	2330	2314.01	0.91	0	-13368	2386	2357	2301	2272	2216	2372	2287	91	695	500	1630	5	1	18121667	429	11.65	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	2440	-3.07	20240103	2160	9.49	20240117	3315	-28.66	20230213	1890	25.13	20231101	0.00	N	039310	500	90 억		164532	N	N	0	N	00	N
98	20240213	150401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-5	5	-0.21	89212770	38590	386.91	2315	2385	2260	3025	1635	2330	2311.81	0.91	0	-12461	2386	2357	2301	2272	2216	2372	2287	91	695	500	1630	5	1	18121667	421	11.45	0.47	12	0.21	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	2440	-4.71	20240103	2160	7.64	20240117	3315	-29.86	20230213	1890	23.02	20231101	0.00	N	039310	500	90 억		164532	N	N	0	N	00	N
99	20240213	140408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-5	5	-0.21	80377605	34799	348.90	2315	2385	2260	3025	1635	2330	2309.76	0.91	0	-11473	2386	2357	2301	2272	2216	2372	2287	91	695	500	1630	5	1	18121667	421	11.45	0.47	12	0.19	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	2440	-4.71	20240103	2160	7.64	20240117	3315	-29.86	20230213	1890	23.02	20231101	0.00	N	039310	500	90 억		164532	N	N	0	N	00	N
100	20240213	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	67314695	29214	292.90	2315	2345	2260	3025	1635	2330	2304.19	0.91	0	-10159	2386	2357	2301	2272	2216	2372	2287	91	695	500	1630	5	1	18121667	422	11.48	0.48	12	0.16	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	2440	-4.51	20240103	2160	7.87	20240117	3315	-29.71	20230213	1890	23.28	20231101	0.00	N	039310	500	90 억		164532	N	N	0	N	00	N
101	20240213	120407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-50	5	-2.15	37272815	16290	163.32	2315	2315	2260	3025	1635	2330	2288.07	0.91	0	-5284	2386	2357	2301	2272	2216	2372	2287	91	695	500	1630	5	1	18121667	413	11.23	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	2440	-6.56	20240103	2160	5.56	20240117	3315	-31.22	20230213	1890	20.63	20231101	0.00	N	039310	500	90 억		164532	N	N	0	N	00	N
102	20240213	110406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-30	5	-1.29	34230235	14961	150.00	2315	2315	2260	3025	1635	2330	2287.95	0.91	0	-4949	2386	2357	2301	2272	2216	2372	2287	91	695	500	1630	5	1	18121667	417	11.33	0.47	12	0.08	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	2440	-5.74	20240103	2160	6.48	20240117	3315	-30.62	20230213	1890	21.69	20231101	0.00	N	039310	500	90 억		164532	N	N	0	N	00	N
103	20240213	100332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-45	5	-1.93	20154540	8799	88.22	2315	2315	2260	3025	1635	2330	2290.53	0.91	0	-2378	2386	2357	2301	2272	2216	2372	2287	91	695	500	1630	5	1	18121667	414	11.26	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3315	-31.07	20230213	1890	20.90	20231101	0.00	N	039310	500	90 억		164532	N	N	0	N	00	N