KissMeData/041460/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	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-85	5	-1.83	555409960	121605	69.76	4605	4625	4540	6020	3245	4635	4567.33	2.29	0	-28114	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	865	24.73	1.84	12	0.64	184.00	2468.00	6440	20230309	-29.35	3605	20231024	26.21	5680	-19.89	20240110	4395	3.53	20240206	6440	-29.35	20230309	3605	26.21	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
3	20240229	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-85	5	-1.83	449980265	98422	56.46	4605	4625	4545	6020	3245	4635	4571.95	2.29	0	-28206	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	865	24.73	1.84	12	0.52	184.00	2468.00	6440	20230309	-29.35	3605	20231024	26.21	5680	-19.89	20240110	4395	3.53	20240206	6440	-29.35	20230309	3605	26.21	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
4	20240229	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-60	5	-1.29	384128875	83963	48.16	4605	4625	4545	6020	3245	4635	4574.98	2.29	0	-26761	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	869	24.86	1.85	12	0.44	184.00	2468.00	6440	20230309	-28.96	3605	20231024	26.91	5680	-19.45	20240110	4395	4.10	20240206	6440	-28.96	20230309	3605	26.91	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
5	20240229	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-70	5	-1.51	329792855	72055	41.33	4605	4625	4545	6020	3245	4635	4576.96	2.29	0	-18693	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	867	24.81	1.85	12	0.38	184.00	2468.00	6440	20230309	-29.11	3605	20231024	26.63	5680	-19.63	20240110	4395	3.87	20240206	6440	-29.11	20230309	3605	26.63	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
6	20240229	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-35	5	-0.76	232679355	50794	29.14	4605	4625	4555	6020	3245	4635	4580.84	2.29	0	-12939	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	874	25.00	1.86	12	0.27	184.00	2468.00	6440	20230309	-28.57	3605	20231024	27.60	5680	-19.01	20240110	4395	4.66	20240206	6440	-28.57	20230309	3605	27.60	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
7	20240229	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-50	5	-1.08	196664995	42948	24.64	4605	4625	4555	6020	3245	4635	4579.14	2.29	0	-12556	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	871	24.92	1.86	12	0.23	184.00	2468.00	6440	20230309	-28.80	3605	20231024	27.18	5680	-19.28	20240110	4395	4.32	20240206	6440	-28.80	20230309	3605	27.18	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
8	20240229	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-60	5	-1.29	142226060	31041	17.81	4605	4625	4560	6020	3245	4635	4581.88	2.29	0	-11235	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	869	24.86	1.85	12	0.16	184.00	2468.00	6440	20230309	-28.96	3605	20231024	26.91	5680	-19.45	20240110	4395	4.10	20240206	6440	-28.96	20230309	3605	26.91	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
9	20240229	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-25	5	-0.54	13636800	2965	1.70	4605	4625	4585	6020	3245	4635	4599.26	2.29	0	-1866	4885	4760	4640	4515	4395	4822	4577	107	1385	500	3420	5	1	19000000	876	25.05	1.87	12	0.02	184.00	2468.00	6440	20230309	-28.42	3605	20231024	27.88	5680	-18.84	20240110	4395	4.89	20240206	6440	-28.42	20230309	3605	27.88	20231024	4.08	N	041460	500	107 억		434830	N	N	0	N	00	N
10	20240228	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	95	2	2.09	805060425	172998	106.85	4520	4765	4520	5900	3180	4540	4653.58	2.17	0	23470	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	881	25.19	1.88	12	0.91	184.00	2468.00	6440	20230309	-28.03	3605	20231024	28.57	5680	-18.40	20240110	4395	5.46	20240206	6440	-28.03	20230309	3605	28.57	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
11	20240228	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	95	2	2.09	772053115	165860	102.44	4520	4765	4520	5900	3180	4540	4654.85	2.17	0	23022	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	881	25.19	1.88	12	0.87	184.00	2468.00	6440	20230309	-28.03	3605	20231024	28.57	5680	-18.40	20240110	4395	5.46	20240206	6440	-28.03	20230309	3605	28.57	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
12	20240228	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	85	2	1.87	741557445	159247	98.36	4520	4765	4520	5900	3180	4540	4656.65	2.17	0	22878	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	879	25.14	1.87	12	0.84	184.00	2468.00	6440	20230309	-28.18	3605	20231024	28.29	5680	-18.57	20240110	4395	5.23	20240206	6440	-28.18	20230309	3605	28.29	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
13	20240228	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	85	2	1.87	727546255	156218	96.49	4520	4765	4520	5900	3180	4540	4657.25	2.17	0	23147	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	879	25.14	1.87	12	0.82	184.00	2468.00	6440	20230309	-28.18	3605	20231024	28.29	5680	-18.57	20240110	4395	5.23	20240206	6440	-28.18	20230309	3605	28.29	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
14	20240228	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	110	2	2.42	697131205	149629	92.42	4520	4765	4520	5900	3180	4540	4659.06	2.17	0	23728	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	884	25.27	1.88	12	0.79	184.00	2468.00	6440	20230309	-27.80	3605	20231024	28.99	5680	-18.13	20240110	4395	5.80	20240206	6440	-27.80	20230309	3605	28.99	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
15	20240228	110425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	90	2	1.98	604278820	129545	80.01	4520	4765	4520	5900	3180	4540	4664.62	2.17	0	21242	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	880	25.16	1.88	12	0.68	184.00	2468.00	6440	20230309	-28.11	3605	20231024	28.43	5680	-18.49	20240110	4395	5.35	20240206	6440	-28.11	20230309	3605	28.43	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
16	20240228	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	110	2	2.42	529651560	113481	70.09	4520	4765	4520	5900	3180	4540	4667.31	2.17	0	16810	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	884	25.27	1.88	12	0.60	184.00	2468.00	6440	20230309	-27.80	3605	20231024	28.99	5680	-18.13	20240110	4395	5.80	20240206	6440	-27.80	20230309	3605	28.99	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
17	20240228	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	5	2	0.11	3251755	718	0.44	4520	4545	4520	5900	3180	4540	4528.91	2.17	0	251	4670	4605	4545	4480	4420	4637	4512	107	1360	500	3350	5	1	19000000	864	24.70	1.84	12	0.00	184.00	2468.00	6440	20230309	-29.43	3605	20231024	26.07	5680	-19.98	20240110	4395	3.41	20240206	6440	-29.43	20230309	3605	26.07	20231024	4.18	N	041460	500	107 억		411454	N	N	0	N	00	N
18	20240227	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-10	5	-0.22	732947910	161435	136.07	4535	4610	4485	5910	3185	4550	4540.20	2.35	0	-34701	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	863	24.67	1.84	12	0.85	184.00	2468.00	6440	20230309	-29.50	3605	20231024	25.94	5680	-20.07	20240110	4395	3.30	20240206	6440	-29.50	20230309	3605	25.94	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
19	20240227	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-60	5	-1.32	715665660	157620	132.85	4535	4610	4485	5910	3185	4550	4540.45	2.35	0	-34436	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	853	24.40	1.82	12	0.83	184.00	2468.00	6440	20230309	-30.28	3605	20231024	24.55	5680	-20.95	20240110	4395	2.16	20240206	6440	-30.28	20230309	3605	24.55	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
20	20240227	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-40	5	-0.88	604421800	132884	112.00	4535	4610	4505	5910	3185	4550	4548.49	2.35	0	-27676	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	857	24.51	1.83	12	0.70	184.00	2468.00	6440	20230309	-29.97	3605	20231024	25.10	5680	-20.60	20240110	4395	2.62	20240206	6440	-29.97	20230309	3605	25.10	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
21	20240227	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-35	5	-0.77	568556445	124939	105.31	4535	4610	4505	5910	3185	4550	4550.67	2.35	0	-24557	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	858	24.54	1.83	12	0.66	184.00	2468.00	6440	20230309	-29.89	3605	20231024	25.24	5680	-20.51	20240110	4395	2.73	20240206	6440	-29.89	20230309	3605	25.24	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
22	20240227	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-20	5	-0.44	512069350	112419	94.75	4535	4610	4515	5910	3185	4550	4555.01	2.35	0	-24201	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	861	24.62	1.84	12	0.59	184.00	2468.00	6440	20230309	-29.66	3605	20231024	25.66	5680	-20.25	20240110	4395	3.07	20240206	6440	-29.66	20230309	3605	25.66	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
23	20240227	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	5	2	0.11	408279830	89547	75.48	4535	4610	4520	5910	3185	4550	4559.39	2.35	0	-15384	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	865	24.76	1.85	12	0.47	184.00	2468.00	6440	20230309	-29.27	3605	20231024	26.35	5680	-19.81	20240110	4395	3.64	20240206	6440	-29.27	20230309	3605	26.35	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
24	20240227	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	15	2	0.33	273027565	59969	50.55	4535	4610	4520	5910	3185	4550	4552.81	2.35	0	-20153	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	867	24.81	1.85	12	0.32	184.00	2468.00	6440	20230309	-29.11	3605	20231024	26.63	5680	-19.63	20240110	4395	3.87	20240206	6440	-29.11	20230309	3605	26.63	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
25	20240227	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	50	2	1.10	60180085	13163	11.09	4535	4610	4535	5910	3185	4550	4571.91	2.35	0	-3369	4663	4606	4558	4501	4453	4602	4497	107	1360	500	3360	5	1	19000000	874	25.00	1.86	12	0.07	184.00	2468.00	6440	20230309	-28.57	3605	20231024	27.60	5680	-19.01	20240110	4395	4.66	20240206	6440	-28.57	20230309	3605	27.60	20231024	4.12	N	041460	500	107 억		446162	N	N	0	N	00	N
26	20240226	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	20	2	0.44	527951220	115605	60.66	4550	4615	4510	5880	3175	4530	4566.88	2.25	0	16596	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	865	24.73	1.84	12	0.61	184.00	2468.00	6440	20230309	-29.35	3605	20231024	26.21	5680	-19.89	20240110	4395	3.53	20240206	6440	-29.35	20230309	3605	26.21	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
27	20240226	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	0	3	0.00	479894485	105046	55.12	4550	4615	4510	5880	3175	4530	4568.42	2.25	0	14200	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	861	24.62	1.84	12	0.55	184.00	2468.00	6440	20230309	-29.66	3605	20231024	25.66	5680	-20.25	20240110	4395	3.07	20240206	6440	-29.66	20230309	3605	25.66	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
28	20240226	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	30	2	0.66	409775245	89615	47.02	4550	4615	4510	5880	3175	4530	4572.62	2.25	0	16069	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	866	24.78	1.85	12	0.47	184.00	2468.00	6440	20230309	-29.19	3605	20231024	26.49	5680	-19.72	20240110	4395	3.75	20240206	6440	-29.19	20230309	3605	26.49	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
29	20240226	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	55	2	1.21	347909275	76050	39.90	4550	4615	4510	5880	3175	4530	4574.74	2.25	0	19737	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	871	24.92	1.86	12	0.40	184.00	2468.00	6440	20230309	-28.80	3605	20231024	27.18	5680	-19.28	20240110	4395	4.32	20240206	6440	-28.80	20230309	3605	27.18	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
30	20240226	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	35	2	0.77	329638860	72056	37.81	4550	4615	4510	5880	3175	4530	4574.76	2.25	0	21476	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	867	24.81	1.85	12	0.38	184.00	2468.00	6440	20230309	-29.11	3605	20231024	26.63	5680	-19.63	20240110	4395	3.87	20240206	6440	-29.11	20230309	3605	26.63	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
31	20240226	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	65	2	1.43	290194065	63439	33.28	4550	4615	4510	5880	3175	4530	4574.38	2.25	0	16317	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	873	24.97	1.86	12	0.33	184.00	2468.00	6440	20230309	-28.65	3605	20231024	27.46	5680	-19.10	20240110	4395	4.55	20240206	6440	-28.65	20230309	3605	27.46	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
32	20240226	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	55	2	1.21	199509785	43630	22.89	4550	4615	4510	5880	3175	4530	4572.77	2.25	0	15100	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	871	24.92	1.86	12	0.23	184.00	2468.00	6440	20230309	-28.80	3605	20231024	27.18	5680	-19.28	20240110	4395	4.32	20240206	6440	-28.80	20230309	3605	27.18	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
33	20240226	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	15	2	0.33	15064945	3321	1.74	4550	4550	4530	5880	3175	4530	4536.27	2.25	0	-1481	4736	4632	4581	4477	4426	4607	4452	107	1350	500	3350	5	1	19000000	864	24.70	1.84	12	0.02	184.00	2468.00	6440	20230309	-29.43	3605	20231024	26.07	5680	-19.98	20240110	4395	3.41	20240206	6440	-29.43	20230309	3605	26.07	20231024	4.20	N	041460	500	107 억		427816	N	N	0	N	00	N
34	20240223	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-110	5	-2.37	864849640	188837	146.80	4675	4685	4530	6030	3250	4640	4580.42	2.45	0	-38213	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	861	24.62	1.84	12	0.99	184.00	2468.00	6440	20230309	-29.66	3605	20231024	25.66	5680	-20.25	20240110	4395	3.07	20240206	6440	-29.66	20230309	3605	25.66	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
35	20240223	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-80	5	-1.72	810654765	176891	137.51	4675	4685	4540	6030	3250	4640	4582.79	2.45	0	-38893	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	866	24.78	1.85	12	0.93	184.00	2468.00	6440	20230309	-29.19	3605	20231024	26.49	5680	-19.72	20240110	4395	3.75	20240206	6440	-29.19	20230309	3605	26.49	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
36	20240223	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-90	5	-1.94	750254620	163621	127.19	4675	4685	4540	6030	3250	4640	4585.32	2.45	0	-42776	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	865	24.73	1.84	12	0.86	184.00	2468.00	6440	20230309	-29.35	3605	20231024	26.21	5680	-19.89	20240110	4395	3.53	20240206	6440	-29.35	20230309	3605	26.21	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
37	20240223	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-45	5	-0.97	649894275	141579	110.06	4675	4685	4550	6030	3250	4640	4590.33	2.45	0	-45213	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	873	24.97	1.86	12	0.75	184.00	2468.00	6440	20230309	-28.65	3605	20231024	27.46	5680	-19.10	20240110	4395	4.55	20240206	6440	-28.65	20230309	3605	27.46	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
38	20240223	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-50	5	-1.08	522849945	113725	88.41	4675	4685	4550	6030	3250	4640	4597.49	2.45	0	-32595	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	872	24.95	1.86	12	0.60	184.00	2468.00	6440	20230309	-28.73	3605	20231024	27.32	5680	-19.19	20240110	4395	4.44	20240206	6440	-28.73	20230309	3605	27.32	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
39	20240223	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-40	5	-0.86	457434820	99426	77.29	4675	4685	4550	6030	3250	4640	4600.76	2.45	0	-37146	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	874	25.00	1.86	12	0.52	184.00	2468.00	6440	20230309	-28.57	3605	20231024	27.60	5680	-19.01	20240110	4395	4.66	20240206	6440	-28.57	20230309	3605	27.60	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
40	20240223	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-45	5	-0.97	390245465	84783	65.91	4675	4685	4550	6030	3250	4640	4602.87	2.45	0	-37180	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	873	24.97	1.86	12	0.45	184.00	2468.00	6440	20230309	-28.65	3605	20231024	27.46	5680	-19.10	20240110	4395	4.55	20240206	6440	-28.65	20230309	3605	27.46	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
41	20240223	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	15	2	0.32	38526705	8261	6.42	4675	4685	4650	6030	3250	4640	4663.69	2.45	0	-4289	4706	4672	4641	4607	4576	4690	4625	107	1390	500	3430	5	1	19000000	884	25.30	1.89	12	0.04	184.00	2468.00	6440	20230309	-27.72	3605	20231024	29.13	5680	-18.05	20240110	4395	5.92	20240206	6440	-27.72	20230309	3605	29.13	20231024	4.17	N	041460	500	107 억		466030	N	N	0	N	00	N
42	20240222	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	25	2	0.54	585335765	126428	51.26	4620	4675	4610	5990	3235	4615	4629.81	2.33	0	22311	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	882	25.22	1.88	12	0.67	184.00	2468.00	6440	20230309	-27.95	3605	20231024	28.71	5680	-18.31	20240110	4395	5.57	20240206	6440	-27.95	20230309	3605	28.71	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
43	20240222	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	15	2	0.33	526625960	113741	46.11	4620	4675	4610	5990	3235	4615	4630.06	2.33	0	18170	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	880	25.16	1.88	12	0.60	184.00	2468.00	6440	20230309	-28.11	3605	20231024	28.43	5680	-18.49	20240110	4395	5.35	20240206	6440	-28.11	20230309	3605	28.43	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
44	20240222	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	10	2	0.22	433997150	93686	37.98	4620	4675	4610	5990	3235	4615	4632.49	2.33	0	13951	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	879	25.14	1.87	12	0.49	184.00	2468.00	6440	20230309	-28.18	3605	20231024	28.29	5680	-18.57	20240110	4395	5.23	20240206	6440	-28.18	20230309	3605	28.29	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
45	20240222	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	30	2	0.65	400407015	86435	35.04	4620	4675	4610	5990	3235	4615	4632.49	2.33	0	12731	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	883	25.24	1.88	12	0.45	184.00	2468.00	6440	20230309	-27.87	3605	20231024	28.85	5680	-18.22	20240110	4395	5.69	20240206	6440	-27.87	20230309	3605	28.85	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
46	20240222	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	15	2	0.33	352444580	76057	30.84	4620	4675	4610	5990	3235	4615	4633.99	2.33	0	12505	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	880	25.16	1.88	12	0.40	184.00	2468.00	6440	20230309	-28.11	3605	20231024	28.43	5680	-18.49	20240110	4395	5.35	20240206	6440	-28.11	20230309	3605	28.43	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
47	20240222	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	45	2	0.98	267815990	57766	23.42	4620	4675	4610	5990	3235	4615	4636.28	2.33	0	13174	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	885	25.33	1.89	12	0.30	184.00	2468.00	6440	20230309	-27.64	3605	20231024	29.26	5680	-17.96	20240110	4395	6.03	20240206	6440	-27.64	20230309	3605	29.26	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
48	20240222	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	30	2	0.65	157547300	34055	13.81	4620	4660	4610	5990	3235	4615	4626.31	2.33	0	2566	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	883	25.24	1.88	12	0.18	184.00	2468.00	6440	20230309	-27.87	3605	20231024	28.85	5680	-18.22	20240110	4395	5.69	20240206	6440	-27.87	20230309	3605	28.85	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
49	20240222	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	25	2	0.54	3878450	837	0.34	4620	4640	4620	5990	3235	4615	4637.75	2.33	0	-327	4778	4696	4648	4566	4518	4672	4542	107	1375	500	3410	5	1	19000000	882	25.22	1.88	12	0.00	184.00	2468.00	6440	20230309	-27.95	3605	20231024	28.71	5680	-18.31	20240110	4395	5.57	20240206	6440	-27.95	20230309	3605	28.71	20231024	4.25	N	041460	500	107 억		443620	N	N	0	N	00	N
50	20240221	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-90	5	-1.91	1127409970	242274	136.27	4690	4730	4600	6110	3295	4705	4653.70	2.32	0	2713	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	877	25.08	1.87	12	1.28	184.00	2468.00	6440	20230309	-28.34	3605	20231024	28.02	5680	-18.75	20240110	4395	5.01	20240206	6440	-28.34	20230309	3605	28.02	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
51	20240221	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-85	5	-1.81	1065166855	228780	128.68	4690	4730	4600	6110	3295	4705	4655.86	2.32	0	-540	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	878	25.11	1.87	12	1.20	184.00	2468.00	6440	20230309	-28.26	3605	20231024	28.16	5680	-18.66	20240110	4395	5.12	20240206	6440	-28.26	20230309	3605	28.16	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
52	20240221	140426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-30	5	-0.64	645801615	138018	77.63	4690	4730	4635	6110	3295	4705	4679.11	2.32	0	-8622	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	888	25.41	1.89	12	0.73	184.00	2468.00	6440	20230309	-27.41	3605	20231024	29.68	5680	-17.69	20240110	4395	6.37	20240206	6440	-27.41	20230309	3605	29.68	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
53	20240221	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-25	5	-0.53	565723645	120852	67.97	4690	4730	4635	6110	3295	4705	4681.13	2.32	0	-9700	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	889	25.43	1.90	12	0.64	184.00	2468.00	6440	20230309	-27.33	3605	20231024	29.82	5680	-17.61	20240110	4395	6.48	20240206	6440	-27.33	20230309	3605	29.82	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
54	20240221	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-10	5	-0.21	469400330	100266	56.39	4690	4730	4635	6110	3295	4705	4681.55	2.32	0	-3564	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	892	25.52	1.90	12	0.53	184.00	2468.00	6440	20230309	-27.10	3605	20231024	30.24	5680	-17.34	20240110	4395	6.83	20240206	6440	-27.10	20230309	3605	30.24	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
55	20240221	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-30	5	-0.64	287390265	61469	34.57	4690	4730	4635	6110	3295	4705	4675.37	2.32	0	3792	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	888	25.41	1.89	12	0.32	184.00	2468.00	6440	20230309	-27.41	3605	20231024	29.68	5680	-17.69	20240110	4395	6.37	20240206	6440	-27.41	20230309	3605	29.68	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
56	20240221	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-55	5	-1.17	261981775	56028	31.51	4690	4730	4635	6110	3295	4705	4675.91	2.32	0	2088	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	884	25.27	1.88	12	0.29	184.00	2468.00	6440	20230309	-27.80	3605	20231024	28.99	5680	-18.13	20240110	4395	5.80	20240206	6440	-27.80	20230309	3605	28.99	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
57	20240221	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	0	3	0.00	16134035	3443	1.94	4690	4705	4665	6110	3295	4705	4686.04	2.32	0	267	4801	4752	4706	4657	4611	4730	4635	107	1405	500	3480	5	1	19000000	894	25.57	1.91	12	0.02	184.00	2468.00	6440	20230309	-26.94	3605	20231024	30.51	5680	-17.17	20240110	4395	7.05	20240206	6440	-26.94	20230309	3605	30.51	20231024	4.31	N	041460	500	107 억		440926	N	N	0	N	00	N
58	20240220	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	0	3	0.00	818112035	173948	48.38	4755	4755	4660	6110	3295	4705	4703.20	2.20	0	22450	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	894	25.57	1.91	12	0.92	184.00	2468.00	6460	20230214	-27.17	3605	20231024	30.51	5680	-17.17	20240110	4395	7.05	20240206	6440	-26.94	20230309	3605	30.51	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
59	20240220	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	5	2	0.11	759253945	161434	44.90	4755	4755	4660	6110	3295	4705	4703.18	2.20	0	21730	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	895	25.60	1.91	12	0.85	184.00	2468.00	6460	20230214	-27.09	3605	20231024	30.65	5680	-17.08	20240110	4395	7.17	20240206	6440	-26.86	20230309	3605	30.65	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
60	20240220	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	0	3	0.00	655358785	139356	38.76	4755	4755	4660	6110	3295	4705	4702.77	2.20	0	20772	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	894	25.57	1.91	12	0.73	184.00	2468.00	6460	20230214	-27.17	3605	20231024	30.51	5680	-17.17	20240110	4395	7.05	20240206	6440	-26.94	20230309	3605	30.51	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
61	20240220	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-5	5	-0.11	584191845	124209	34.54	4755	4755	4660	6110	3295	4705	4703.30	2.20	0	19344	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	893	25.54	1.90	12	0.65	184.00	2468.00	6460	20230214	-27.24	3605	20231024	30.37	5680	-17.25	20240110	4395	6.94	20240206	6440	-27.02	20230309	3605	30.37	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
62	20240220	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-5	5	-0.11	557680920	118568	32.97	4755	4755	4660	6110	3295	4705	4703.47	2.20	0	20821	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	893	25.54	1.90	12	0.62	184.00	2468.00	6460	20230214	-27.24	3605	20231024	30.37	5680	-17.25	20240110	4395	6.94	20240206	6440	-27.02	20230309	3605	30.37	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
63	20240220	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-15	5	-0.32	505255595	107383	29.86	4755	4755	4660	6110	3295	4705	4705.17	2.20	0	19895	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	891	25.49	1.90	12	0.57	184.00	2468.00	6460	20230214	-27.40	3605	20231024	30.10	5680	-17.43	20240110	4395	6.71	20240206	6440	-27.17	20230309	3605	30.10	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
64	20240220	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	15	2	0.32	360145455	76591	21.30	4755	4755	4660	6110	3295	4705	4702.19	2.20	0	10713	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	897	25.65	1.91	12	0.40	184.00	2468.00	6460	20230214	-26.93	3605	20231024	30.93	5680	-16.90	20240110	4395	7.39	20240206	6440	-26.71	20230309	3605	30.93	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
65	20240220	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	30	2	0.64	83169400	17586	4.89	4755	4755	4705	6110	3295	4705	4729.30	2.20	0	-120	4821	4762	4691	4632	4561	4792	4662	107	1405	500	3480	5	1	19000000	900	25.73	1.92	12	0.09	184.00	2468.00	6460	20230214	-26.70	3605	20231024	31.35	5680	-16.64	20240110	4395	7.74	20240206	6440	-26.48	20230309	3605	31.35	20231024	3.90	N	041460	500	107 억		418931	N	N	0	N	00	N
66	20240219	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	25	2	0.53	1679681605	357470	14.06	4635	4750	4620	6080	3280	4680	4698.81	1.75	0	85942	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	894	25.57	1.91	12	1.88	184.00	2468.00	6490	20230213	-27.50	3605	20231024	30.51	5680	-17.17	20240110	4395	7.05	20240206	6440	-26.94	20230309	3605	30.51	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
67	20240219	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	40	2	0.85	1474135405	313734	12.34	4635	4750	4620	6080	3280	4680	4698.69	1.75	0	82269	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	897	25.65	1.91	12	1.65	184.00	2468.00	6490	20230213	-27.27	3605	20231024	30.93	5680	-16.90	20240110	4395	7.39	20240206	6440	-26.71	20230309	3605	30.93	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
68	20240219	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	25	2	0.53	1337719870	284767	11.20	4635	4750	4620	6080	3280	4680	4697.61	1.75	0	77752	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	894	25.57	1.91	12	1.50	184.00	2468.00	6490	20230213	-27.50	3605	20231024	30.51	5680	-17.17	20240110	4395	7.05	20240206	6440	-26.94	20230309	3605	30.51	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
69	20240219	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	20	2	0.43	1247773005	265616	10.45	4635	4750	4620	6080	3280	4680	4697.67	1.75	0	80140	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	893	25.54	1.90	12	1.40	184.00	2468.00	6490	20230213	-27.58	3605	20231024	30.37	5680	-17.25	20240110	4395	6.94	20240206	6440	-27.02	20230309	3605	30.37	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
70	20240219	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	30	2	0.64	1177101230	250590	9.85	4635	4750	4620	6080	3280	4680	4697.33	1.75	0	82309	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	895	25.60	1.91	12	1.32	184.00	2468.00	6490	20230213	-27.43	3605	20231024	30.65	5680	-17.08	20240110	4395	7.17	20240206	6440	-26.86	20230309	3605	30.65	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
71	20240219	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	5	2	0.11	1059874460	225635	8.87	4635	4750	4620	6080	3280	4680	4697.31	1.75	0	81857	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	890	25.46	1.90	12	1.19	184.00	2468.00	6490	20230213	-27.81	3605	20231024	29.96	5680	-17.52	20240110	4395	6.60	20240206	6440	-27.25	20230309	3605	29.96	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
72	20240219	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	5	2	0.11	850080870	180876	7.11	4635	4750	4620	6080	3280	4680	4699.82	1.75	0	72888	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	890	25.46	1.90	12	0.95	184.00	2468.00	6490	20230213	-27.81	3605	20231024	29.96	5680	-17.52	20240110	4395	6.60	20240206	6440	-27.25	20230309	3605	29.96	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
73	20240219	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	5	2	0.11	169911425	36535	1.44	4635	4700	4620	6080	3280	4680	4650.50	1.75	0	12857	5240	4960	4770	4490	4300	5100	4630	107	1400	500	3460	5	1	19000000	890	25.46	1.90	12	0.19	184.00	2468.00	6490	20230213	-27.81	3605	20231024	29.96	5680	-17.52	20240110	4395	6.60	20240206	6440	-27.25	20230309	3605	29.96	20231024	3.97	N	041460	500	107 억		332940	N	N	0	N	00	N
74	20240216	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	50	2	1.08	12074502010	2500146	1583.10	4630	5050	4580	6010	3245	4630	4830.11	2.58	0	-158233	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	889	25.43	1.90	12	13.16	184.00	2468.00	6780	20230210	-30.97	3605	20231024	29.82	5680	-17.61	20240110	4395	6.48	20240206	6440	-27.33	20230309	3605	29.82	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
75	20240216	150421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	135	2	2.92	10877106935	2245833	1422.07	4630	5050	4580	6010	3245	4630	4843.24	2.58	0	-207972	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	905	25.90	1.93	12	11.82	184.00	2468.00	6780	20230210	-29.72	3605	20231024	32.18	5680	-16.11	20240110	4395	8.42	20240206	6440	-26.01	20230309	3605	32.18	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
76	20240216	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	5	2	0.11	526707430	114139	72.27	4630	4690	4580	6010	3245	4630	4614.61	2.58	0	-31325	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	881	25.19	1.88	12	0.60	184.00	2468.00	6780	20230210	-31.64	3605	20231024	28.57	5680	-18.40	20240110	4395	5.46	20240206	6440	-28.03	20230309	3605	28.57	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
77	20240216	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-15	5	-0.32	468598740	101583	64.32	4630	4690	4580	6010	3245	4630	4612.96	2.58	0	-32315	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	877	25.08	1.87	12	0.53	184.00	2468.00	6780	20230210	-31.93	3605	20231024	28.02	5680	-18.75	20240110	4395	5.01	20240206	6440	-28.34	20230309	3605	28.02	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
78	20240216	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-30	5	-0.65	442690970	95950	60.76	4630	4690	4580	6010	3245	4630	4613.77	2.58	0	-28575	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	874	25.00	1.86	12	0.50	184.00	2468.00	6780	20230210	-32.15	3605	20231024	27.60	5680	-19.01	20240110	4395	4.66	20240206	6440	-28.57	20230309	3605	27.60	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
79	20240216	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-15	5	-0.32	396880485	85991	54.45	4630	4690	4585	6010	3245	4630	4615.37	2.58	0	-27569	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	877	25.08	1.87	12	0.45	184.00	2468.00	6780	20230210	-31.93	3605	20231024	28.02	5680	-18.75	20240110	4395	5.01	20240206	6440	-28.34	20230309	3605	28.02	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
80	20240216	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-10	5	-0.22	312401830	67628	42.82	4630	4690	4585	6010	3245	4630	4619.42	2.58	0	-37320	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	878	25.11	1.87	12	0.36	184.00	2468.00	6780	20230210	-31.86	3605	20231024	28.16	5680	-18.66	20240110	4395	5.12	20240206	6440	-28.26	20230309	3605	28.16	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
81	20240216	090415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	0	3	0.00	168961620	36558	23.15	4630	4690	4600	6010	3245	4630	4621.74	2.58	0	-25427	4710	4670	4605	4565	4500	4690	4585	107	1380	500	3420	5	1	19000000	880	25.16	1.88	12	0.19	184.00	2468.00	6780	20230210	-31.71	3605	20231024	28.43	5680	-18.49	20240110	4395	5.35	20240206	6440	-28.11	20230309	3605	28.43	20231024	3.97	N	041460	500	107 억		490105	N	N	0	N	00	N
82	20240215	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	50	2	1.09	722407275	156758	218.66	4595	4645	4540	5950	3210	4580	4608.39	2.54	0	6919	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	880	25.16	1.88	12	0.83	184.00	2468.00	6900	20230209	-32.90	3605	20231024	28.43	5680	-18.49	20240110	4395	5.35	20240206	6440	-28.11	20230309	3605	28.43	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
83	20240215	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	55	2	1.20	687556340	149228	208.16	4595	4645	4540	5950	3210	4580	4607.42	2.54	0	7448	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	881	25.19	1.88	12	0.79	184.00	2468.00	6900	20230209	-32.83	3605	20231024	28.57	5680	-18.40	20240110	4395	5.46	20240206	6440	-28.03	20230309	3605	28.57	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
84	20240215	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	45	2	0.98	595036400	129249	180.29	4595	4645	4540	5950	3210	4580	4603.80	2.54	0	9675	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	879	25.14	1.87	12	0.68	184.00	2468.00	6900	20230209	-32.97	3605	20231024	28.29	5680	-18.57	20240110	4395	5.23	20240206	6440	-28.18	20230309	3605	28.29	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
85	20240215	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	35	2	0.76	552933060	120139	167.58	4595	4645	4540	5950	3210	4580	4602.44	2.54	0	8357	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	877	25.08	1.87	12	0.63	184.00	2468.00	6900	20230209	-33.12	3605	20231024	28.02	5680	-18.75	20240110	4395	5.01	20240206	6440	-28.34	20230309	3605	28.02	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
86	20240215	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	40	2	0.87	414410860	90164	125.77	4595	4645	4540	5950	3210	4580	4596.19	2.54	0	9306	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	878	25.11	1.87	12	0.47	184.00	2468.00	6900	20230209	-33.04	3605	20231024	28.16	5680	-18.66	20240110	4395	5.12	20240206	6440	-28.26	20230309	3605	28.16	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
87	20240215	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	20	2	0.44	288395410	62922	87.77	4595	4640	4540	5950	3210	4580	4583.38	2.54	0	9449	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	874	25.00	1.86	12	0.33	184.00	2468.00	6900	20230209	-33.33	3605	20231024	27.60	5680	-19.01	20240110	4395	4.66	20240206	6440	-28.57	20230309	3605	27.60	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
88	20240215	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	15	2	0.33	164148275	35889	50.06	4595	4640	4540	5950	3210	4580	4573.78	2.54	0	-538	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	873	24.97	1.86	12	0.19	184.00	2468.00	6900	20230209	-33.41	3605	20231024	27.46	5680	-19.10	20240110	4395	4.55	20240206	6440	-28.65	20230309	3605	27.46	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
89	20240215	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	20	2	0.44	24183025	5269	7.35	4595	4640	4565	5950	3210	4580	4589.68	2.54	0	-496	4640	4610	4550	4520	4460	4625	4535	107	1370	500	3380	5	1	19000000	874	25.00	1.86	12	0.03	184.00	2468.00	6900	20230209	-33.33	3605	20231024	27.60	5680	-19.01	20240110	4395	4.66	20240206	6440	-28.57	20230309	3605	27.60	20231024	4.01	N	041460	500	107 억		482710	N	N	0	N	00	N
90	20240214	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	20	2	0.44	321591345	70777	63.59	4555	4580	4490	5920	3195	4560	4543.71	2.48	0	10716	4623	4591	4553	4521	4483	4607	4537	107	1360	500	3370	5	1	19000000	870	24.89	1.86	12	0.37	184.00	2468.00	7040	20230208	-34.94	3605	20231024	27.05	5680	-19.37	20240110	4395	4.21	20240206	6460	-29.10	20230214	3605	27.05	20231024	4.04	N	041460	500	107 억		471951	N	N	0	N	00	N
91	20240214	150414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	5	2	0.11	300541040	66175	59.45	4555	4575	4490	5920	3195	4560	4541.61	2.48	0	10807	4623	4591	4553	4521	4483	4607	4537	107	1360	500	3370	5	1	19000000	867	24.81	1.85	12	0.35	184.00	2468.00	7040	20230208	-35.16	3605	20231024	26.63	5680	-19.63	20240110	4395	3.87	20240206	6460	-29.33	20230214	3605	26.63	20231024	4.04	N	041460	500	107 억		471951	N	N	0	N	00	N
92	20240214	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	0	3	0.00	260708010	57453	51.62	4555	4570	4490	5920	3195	4560	4537.76	2.48	0	9973	4623	4591	4553	4521	4483	4607	4537	107	1360	500	3370	5	1	19000000	866	24.78	1.85	12	0.30	184.00	2468.00	7040	20230208	-35.23	3605	20231024	26.49	5680	-19.72	20240110	4395	3.75	20240206	6460	-29.41	20230214	3605	26.49	20231024	4.04	N	041460	500	107 억		471951	N	N	0	N	00	N
93	20240214	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-10	5	-0.22	205365860	45308	40.71	4555	4560	4490	5920	3195	4560	4532.66	2.48	0	4684	4623	4591	4553	4521	4483	4607	4537	107	1360	500	3370	5	1	19000000	865	24.73	1.84	12	0.24	184.00	2468.00	7040	20230208	-35.37	3605	20231024	26.21	5680	-19.89	20240110	4395	3.53	20240206	6460	-29.57	20230214	3605	26.21	20231024	4.04	N	041460	500	107 억		471951	N	N	0	N	00	N
94	20240214	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-20	5	-0.44	168345510	37149	33.37	4555	4560	4490	5920	3195	4560	4531.63	2.48	0	2535	4623	4591	4553	4521	4483	4607	4537	107	1360	500	3370	5	1	19000000	863	24.67	1.84	12	0.20	184.00	2468.00	7040	20230208	-35.51	3605	20231024	25.94	5680	-20.07	20240110	4395	3.30	20240206	6460	-29.72	20230214	3605	25.94	20231024	4.04	N	041460	500	107 억		471951	N	N	0	N	00	N
95	20240214	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-10	5	-0.22	143331770	31647	28.43	4555	4560	4490	5920	3195	4560	4529.08	2.48	0	2336	4623	4591	4553	4521	4483	4607	4537	107	1360	500	3370	5	1	19000000	865	24.73	1.84	12	0.17	184.00	2468.00	7040	20230208	-35.37	3605	20231024	26.21	5680	-19.89	20240110	4395	3.53	20240206	6460	-29.57	20230214	3605	26.21	20231024	4.04	N	041460	500	107 억		471951	N	N	0	N	00	N
96	20240214	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-25	5	-0.55	40195575	8862	7.96	4555	4555	4495	5920	3195	4560	4535.72	2.48	0	-1215	4623	4591	4553	4521	4483	4607	4537	107	1360	500	3370	5	1	19000000	862	24.65	1.84	12	0.05	184.00	2468.00	7040	20230208	-35.58	3605	20231024	25.80	5680	-20.16	20240110	4395	3.19	20240206	6460	-29.80	20230214	3605	25.80	20231024	4.04	N	041460	500	107 억		471951	N	N	0	N	00	N
97	20240213	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	70	2	1.56	496513995	108910	151.13	4535	4585	4515	5830	3145	4490	4558.94	2.27	0	41243	4560	4525	4470	4435	4380	4542	4452	107	1340	500	3320	5	1	19000000	866	24.78	1.85	12	0.57	184.00	2468.00	7040	20230208	-35.23	3605	20231024	26.49	5680	-19.72	20240110	4395	3.75	20240206	6490	-29.74	20230213	3605	26.49	20231024	4.08	N	041460	500	107 억		430708	N	N	0	N	00	N
98	20240213	150406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	65	2	1.45	461295755	101182	140.41	4535	4585	4515	5830	3145	4490	4559.07	2.27	0	39996	4560	4525	4470	4435	4380	4542	4452	107	1340	500	3320	5	1	19000000	865	24.76	1.85	12	0.53	184.00	2468.00	7040	20230208	-35.30	3605	20231024	26.35	5680	-19.81	20240110	4395	3.64	20240206	6490	-29.82	20230213	3605	26.35	20231024	4.08	N	041460	500	107 억		430708	N	N	0	N	00	N
99	20240213	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	90	2	2.00	417808965	91649	127.18	4535	4585	4515	5830	3145	4490	4558.79	2.27	0	38168	4560	4525	4470	4435	4380	4542	4452	107	1340	500	3320	5	1	19000000	870	24.89	1.86	12	0.48	184.00	2468.00	7040	20230208	-34.94	3605	20231024	27.05	5680	-19.37	20240110	4395	4.21	20240206	6490	-29.43	20230213	3605	27.05	20231024	4.08	N	041460	500	107 억		430708	N	N	0	N	00	N
100	20240213	130409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	90	2	2.00	354660565	77849	108.03	4535	4585	4515	5830	3145	4490	4555.75	2.27	0	34691	4560	4525	4470	4435	4380	4542	4452	107	1340	500	3320	5	1	19000000	870	24.89	1.86	12	0.41	184.00	2468.00	7040	20230208	-34.94	3605	20231024	27.05	5680	-19.37	20240110	4395	4.21	20240206	6490	-29.43	20230213	3605	27.05	20231024	4.08	N	041460	500	107 억		430708	N	N	0	N	00	N
101	20240213	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	85	2	1.89	320609620	70410	97.70	4535	4585	4515	5830	3145	4490	4553.47	2.27	0	32369	4560	4525	4470	4435	4380	4542	4452	107	1340	500	3320	5	1	19000000	869	24.86	1.85	12	0.37	184.00	2468.00	7040	20230208	-35.01	3605	20231024	26.91	5680	-19.45	20240110	4395	4.10	20240206	6490	-29.51	20230213	3605	26.91	20231024	4.08	N	041460	500	107 억		430708	N	N	0	N	00	N
102	20240213	110411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	70	2	1.56	233631650	51347	71.25	4535	4575	4515	5830	3145	4490	4550.05	2.27	0	22787	4560	4525	4470	4435	4380	4542	4452	107	1340	500	3320	5	1	19000000	866	24.78	1.85	12	0.27	184.00	2468.00	7040	20230208	-35.23	3605	20231024	26.49	5680	-19.72	20240110	4395	3.75	20240206	6490	-29.74	20230213	3605	26.49	20231024	4.08	N	041460	500	107 억		430708	N	N	0	N	00	N
103	20240213	100336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	70	2	1.56	192059510	42227	58.60	4535	4575	4515	5830	3145	4490	4548.26	2.27	0	22533	4560	4525	4470	4435	4380	4542	4452	107	1340	500	3320	5	1	19000000	866	24.78	1.85	12	0.22	184.00	2468.00	7040	20230208	-35.23	3605	20231024	26.49	5680	-19.72	20240110	4395	3.75	20240206	6490	-29.74	20230213	3605	26.49	20231024	4.08	N	041460	500	107 억		430708	N	N	0	N	00	N