KissMeData/099390/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	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-90	5	-1.15	94930170	12340	68.20	7740	7850	7630	10150	5470	7810	7692.88	1.28	0	-4324	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	634	12.57	1.40	12	0.15	614.00	5499.00	12150	20230302	-36.46	6010	20231024	28.45	8380	-7.88	20240108	7290	5.90	20240207	12150	-36.46	20230302	6010	28.45	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
3	20240229	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-120	5	-1.54	87547270	11383	62.91	7740	7850	7630	10150	5470	7810	7691.05	1.28	0	-4170	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	631	12.52	1.40	12	0.14	614.00	5499.00	12150	20230302	-36.71	6010	20231024	27.95	8380	-8.23	20240108	7290	5.49	20240207	12150	-36.71	20230302	6010	27.95	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
4	20240229	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-110	5	-1.41	74217640	9643	53.29	7740	7850	7650	10150	5470	7810	7696.53	1.28	0	-3245	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	632	12.54	1.40	12	0.12	614.00	5499.00	12150	20230302	-36.63	6010	20231024	28.12	8380	-8.11	20240108	7290	5.62	20240207	12150	-36.63	20230302	6010	28.12	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
5	20240229	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-80	5	-1.02	59189130	7686	42.48	7740	7850	7650	10150	5470	7810	7700.90	1.28	0	-2129	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	635	12.59	1.41	12	0.09	614.00	5499.00	12150	20230302	-36.38	6010	20231024	28.62	8380	-7.76	20240108	7290	6.04	20240207	12150	-36.38	20230302	6010	28.62	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
6	20240229	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-70	5	-0.90	56314700	7314	40.42	7740	7850	7650	10150	5470	7810	7699.58	1.28	0	-1962	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	635	12.61	1.41	12	0.09	614.00	5499.00	12150	20230302	-36.30	6010	20231024	28.79	8380	-7.64	20240108	7290	6.17	20240207	12150	-36.30	20230302	6010	28.79	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
7	20240229	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-130	5	-1.66	41898140	5444	30.09	7740	7850	7650	10150	5470	7810	7696.20	1.28	0	-2090	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	630	12.51	1.40	12	0.07	614.00	5499.00	12150	20230302	-36.79	6010	20231024	27.79	8380	-8.35	20240108	7290	5.35	20240207	12150	-36.79	20230302	6010	27.79	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
8	20240229	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-80	5	-1.02	19801810	2560	14.15	7740	7850	7700	10150	5470	7810	7735.08	1.28	0	-1665	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	635	12.59	1.41	12	0.03	614.00	5499.00	12150	20230302	-36.38	6010	20231024	28.62	8380	-7.76	20240108	7290	6.04	20240207	12150	-36.38	20230302	6010	28.62	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
9	20240229	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	40	2	0.51	356480	46	0.25	7740	7850	7740	10150	5470	7810	7749.57	1.28	0	6	8050	7930	7740	7620	7430	7990	7680	41	2340	500	5460	10	1	8208283	644	12.79	1.43	12	0.00	614.00	5499.00	12150	20230302	-35.39	6010	20231024	30.62	8380	-6.32	20240108	7290	7.68	20240207	12150	-35.39	20230302	6010	30.62	20231024	2.99	N	099390	500	41 억		105392	N	N	0	N	00	N
10	20240228	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	230	2	3.03	138806150	18094	96.35	7580	7860	7550	9850	5310	7580	7671.39	1.29	0	-470	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	641	12.72	1.42	12	0.22	614.00	5499.00	12150	20230302	-35.72	6010	20231024	29.95	8380	-6.80	20240108	7290	7.13	20240207	12150	-35.72	20230302	6010	29.95	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
11	20240228	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	240	2	3.17	123660900	16156	86.03	7580	7860	7550	9850	5310	7580	7654.18	1.29	0	-30	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	642	12.74	1.42	12	0.20	614.00	5499.00	12150	20230302	-35.64	6010	20231024	30.12	8380	-6.68	20240108	7290	7.27	20240207	12150	-35.64	20230302	6010	30.12	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
12	20240228	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	70	2	0.92	64039270	8357	44.50	7580	7750	7550	9850	5310	7580	7662.95	1.29	0	-989	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	628	12.46	1.39	12	0.10	614.00	5499.00	12150	20230302	-37.04	6010	20231024	27.29	8380	-8.71	20240108	7290	4.94	20240207	12150	-37.04	20230302	6010	27.29	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
13	20240228	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	60	2	0.79	56698860	7395	39.38	7580	7750	7580	9850	5310	7580	7667.19	1.29	0	-773	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	627	12.44	1.39	12	0.09	614.00	5499.00	12150	20230302	-37.12	6010	20231024	27.12	8380	-8.83	20240108	7290	4.80	20240207	12150	-37.12	20230302	6010	27.12	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
14	20240228	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	110	2	1.45	51260190	6681	35.58	7580	7750	7580	9850	5310	7580	7672.53	1.29	0	-801	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	631	12.52	1.40	12	0.08	614.00	5499.00	12150	20230302	-36.71	6010	20231024	27.95	8380	-8.23	20240108	7290	5.49	20240207	12150	-36.71	20230302	6010	27.95	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
15	20240228	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	100	2	1.32	47965740	6251	33.29	7580	7750	7580	9850	5310	7580	7673.29	1.29	0	-600	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	630	12.51	1.40	12	0.08	614.00	5499.00	12150	20230302	-36.79	6010	20231024	27.79	8380	-8.35	20240108	7290	5.35	20240207	12150	-36.79	20230302	6010	27.79	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
16	20240228	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	90	2	1.19	20841300	2733	14.55	7580	7700	7580	9850	5310	7580	7625.80	1.29	0	329	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	630	12.49	1.39	12	0.03	614.00	5499.00	12150	20230302	-36.87	6010	20231024	27.62	8380	-8.47	20240108	7290	5.21	20240207	12150	-36.87	20230302	6010	27.62	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
17	20240228	090727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	120	2	1.58	8817510	1162	6.19	7580	7700	7580	9850	5310	7580	7588.22	1.29	0	30	7846	7712	7646	7512	7446	7680	7480	41	2270	500	5300	10	1	8208283	632	12.54	1.40	12	0.01	614.00	5499.00	12150	20230302	-36.63	6010	20231024	28.12	8380	-8.11	20240108	7290	5.62	20240207	12150	-36.63	20230302	6010	28.12	20231024	3.13	N	099390	500	41 억		105806	N	N	0	N	00	N
18	20240227	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-250	5	-3.19	142842100	18660	65.72	7770	7780	7580	10170	5490	7830	7656.11	1.30	0	-850	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	622	12.35	1.38	12	0.23	614.00	5499.00	12150	20230302	-37.61	6010	20231024	26.12	8380	-9.55	20240108	7290	3.98	20240207	12150	-37.61	20230302	6010	26.12	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
19	20240227	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-140	5	-1.79	111438020	14525	51.16	7770	7780	7600	10170	5490	7830	7672.15	1.30	0	-840	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	631	12.52	1.40	12	0.18	614.00	5499.00	12150	20230302	-36.71	6010	20231024	27.95	8380	-8.23	20240108	7290	5.49	20240207	12150	-36.71	20230302	6010	27.95	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
20	20240227	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-170	5	-2.17	93654470	12199	42.96	7770	7780	7600	10170	5490	7830	7677.23	1.30	0	-679	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	629	12.48	1.39	12	0.15	614.00	5499.00	12150	20230302	-36.95	6010	20231024	27.45	8380	-8.59	20240108	7290	5.08	20240207	12150	-36.95	20230302	6010	27.45	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
21	20240227	130645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-130	5	-1.66	82315840	10722	37.76	7770	7780	7600	10170	5490	7830	7677.28	1.30	0	-1315	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	632	12.54	1.40	12	0.13	614.00	5499.00	12150	20230302	-36.63	6010	20231024	28.12	8380	-8.11	20240108	7290	5.62	20240207	12150	-36.63	20230302	6010	28.12	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
22	20240227	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-110	5	-1.40	76473610	9962	35.08	7770	7780	7600	10170	5490	7830	7676.53	1.30	0	-1405	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	634	12.57	1.40	12	0.12	614.00	5499.00	12150	20230302	-36.46	6010	20231024	28.45	8380	-7.88	20240108	7290	5.90	20240207	12150	-36.46	20230302	6010	28.45	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
23	20240227	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-90	5	-1.15	58452660	7625	26.85	7770	7780	7600	10170	5490	7830	7665.92	1.30	0	-1248	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	635	12.61	1.41	12	0.09	614.00	5499.00	12150	20230302	-36.30	6010	20231024	28.79	8380	-7.64	20240108	7290	6.17	20240207	12150	-36.30	20230302	6010	28.79	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
24	20240227	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-160	5	-2.04	50089950	6541	23.04	7770	7780	7600	10170	5490	7830	7657.84	1.30	0	-1482	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	630	12.49	1.39	12	0.08	614.00	5499.00	12150	20230302	-36.87	6010	20231024	27.62	8380	-8.47	20240108	7290	5.21	20240207	12150	-36.87	20230302	6010	27.62	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
25	20240227	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-130	5	-1.66	6480620	836	2.94	7770	7780	7700	10170	5490	7830	7751.94	1.30	0	-376	8083	7956	7843	7716	7603	8020	7780	41	2340	500	5480	10	1	8208283	632	12.54	1.40	12	0.01	614.00	5499.00	12150	20230302	-36.63	6010	20231024	28.12	8380	-8.11	20240108	7290	5.62	20240207	12150	-36.63	20230302	6010	28.12	20231024	3.11	N	099390	500	41 억		106652	N	N	0	N	00	N
26	20240226	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-120	5	-1.51	221626720	28393	141.58	7730	7970	7730	10330	5570	7950	7805.66	1.27	0	3277	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	643	12.75	1.42	12	0.35	614.00	5499.00	12150	20230302	-35.56	6010	20231024	30.28	8380	-6.56	20240108	7290	7.41	20240207	12150	-35.56	20230302	6010	30.28	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
27	20240226	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-120	5	-1.51	215102340	27560	137.42	7730	7970	7730	10330	5570	7950	7804.87	1.27	0	3562	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	643	12.75	1.42	12	0.34	614.00	5499.00	12150	20230302	-35.56	6010	20231024	30.28	8380	-6.56	20240108	7290	7.41	20240207	12150	-35.56	20230302	6010	30.28	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
28	20240226	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-80	5	-1.01	208758140	26750	133.38	7730	7970	7730	10330	5570	7950	7804.04	1.27	0	3616	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	646	12.82	1.43	12	0.33	614.00	5499.00	12150	20230302	-35.23	6010	20231024	30.95	8380	-6.09	20240108	7290	7.96	20240207	12150	-35.23	20230302	6010	30.95	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
29	20240226	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-50	5	-0.63	200774680	25734	128.32	7730	7970	7730	10330	5570	7950	7801.92	1.27	0	3413	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	648	12.87	1.44	12	0.31	614.00	5499.00	12150	20230302	-34.98	6010	20231024	31.45	8380	-5.73	20240108	7290	8.37	20240207	12150	-34.98	20230302	6010	31.45	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
30	20240226	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-120	5	-1.51	171682410	22036	109.88	7730	7950	7730	10330	5570	7950	7791.00	1.27	0	3462	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	643	12.75	1.42	12	0.27	614.00	5499.00	12150	20230302	-35.56	6010	20231024	30.28	8380	-6.56	20240108	7290	7.41	20240207	12150	-35.56	20230302	6010	30.28	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
31	20240226	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-180	5	-2.26	167433800	21490	107.16	7730	7950	7730	10330	5570	7950	7791.24	1.27	0	3373	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	638	12.65	1.41	12	0.26	614.00	5499.00	12150	20230302	-36.05	6010	20231024	29.28	8380	-7.28	20240108	7290	6.58	20240207	12150	-36.05	20230302	6010	29.28	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
32	20240226	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-110	5	-1.38	130445830	16738	83.46	7730	7950	7730	10330	5570	7950	7793.39	1.27	0	2368	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	644	12.77	1.43	12	0.20	614.00	5499.00	12150	20230302	-35.47	6010	20231024	30.45	8380	-6.44	20240108	7290	7.54	20240207	12150	-35.47	20230302	6010	30.45	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
33	20240226	090711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-30	5	-0.38	78411190	10091	50.32	7730	7950	7730	10330	5570	7950	7770.41	1.27	0	1388	8183	8066	7983	7866	7783	8025	7825	41	2380	500	5560	10	1	8208283	650	12.90	1.44	12	0.12	614.00	5499.00	12150	20230302	-34.81	6010	20231024	31.78	8380	-5.49	20240108	7290	8.64	20240207	12150	-34.81	20230302	6010	31.78	20231024	3.14	N	099390	500	41 억		103869	N	N	0	N	00	N
34	20240223	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-70	5	-0.87	160514250	20035	177.68	8010	8100	7900	10420	5620	8020	8011.65	1.28	0	-1023	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	653	12.95	1.45	12	0.24	614.00	5499.00	12150	20230302	-34.57	6010	20231024	32.28	8380	-5.13	20240108	7290	9.05	20240207	12150	-34.57	20230302	6010	32.28	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
35	20240223	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-30	5	-0.37	141195970	17604	156.12	8010	8100	7900	10420	5620	8020	8020.68	1.28	0	-102	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	656	13.01	1.45	12	0.21	614.00	5499.00	12150	20230302	-34.24	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
36	20240223	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-30	5	-0.37	132415290	16502	146.35	8010	8100	7900	10420	5620	8020	8024.22	1.28	0	441	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	656	13.01	1.45	12	0.20	614.00	5499.00	12150	20230302	-34.24	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
37	20240223	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-30	5	-0.37	125011880	15573	138.11	8010	8100	7900	10420	5620	8020	8027.52	1.28	0	834	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	656	13.01	1.45	12	0.19	614.00	5499.00	12150	20230302	-34.24	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
38	20240223	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	10	2	0.12	105517180	13136	116.50	8010	8100	7900	10420	5620	8020	8032.77	1.28	0	1016	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	659	13.08	1.46	12	0.16	614.00	5499.00	12150	20230302	-33.91	6010	20231024	33.61	8380	-4.18	20240108	7290	10.15	20240207	12150	-33.91	20230302	6010	33.61	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
39	20240223	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	30	2	0.37	87137370	10843	96.16	8010	8100	7900	10420	5620	8020	8036.43	1.28	0	1074	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	661	13.11	1.46	12	0.13	614.00	5499.00	12150	20230302	-33.74	6010	20231024	33.94	8380	-3.94	20240108	7290	10.43	20240207	12150	-33.74	20230302	6010	33.94	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
40	20240223	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	20	2	0.25	43557030	5438	48.23	8010	8100	7900	10420	5620	8020	8009.56	1.28	0	-2869	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	660	13.09	1.46	12	0.07	614.00	5499.00	12150	20230302	-33.83	6010	20231024	33.78	8380	-4.06	20240108	7290	10.29	20240207	12150	-33.83	20230302	6010	33.78	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
41	20240223	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	80	2	1.00	18631470	2321	20.58	8010	8100	7970	10420	5620	8020	8027.67	1.28	0	-1540	8160	8090	7980	7910	7800	8125	7945	41	2400	500	5610	10	1	8208283	665	13.19	1.47	12	0.03	614.00	5499.00	12150	20230302	-33.33	6010	20231024	34.78	8380	-3.34	20240108	7290	11.11	20240207	12150	-33.33	20230302	6010	34.78	20231024	3.13	N	099390	500	41 억		104892	N	N	0	N	00	N
42	20240222	160657	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8020	20	2	0.25	88782340	11120	68.76	8000	8050	7870	10400	5600	8000	7984.02	1.24	0	2889	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	658	13.06	1.46	12	0.14	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
43	20240222	150705	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7980	-20	5	-0.25	84188240	10546	65.21	8000	8050	7870	10400	5600	8000	7982.95	1.24	0	3088	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	655	13.00	1.45	12	0.13	614.00	5499.00	12150	20230302	-34.32	6010	20231024	32.78	8380	-4.77	20240108	7290	9.47	20240207	12150	-34.32	20230302	6010	32.78	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
44	20240222	140701	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8020	20	2	0.25	59152490	7402	45.77	8000	8050	7870	10400	5600	8000	7991.42	1.24	0	2787	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	658	13.06	1.46	12	0.09	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
45	20240222	130651	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8010	10	2	0.12	49216540	6163	38.11	8000	8040	7870	10400	5600	8000	7985.81	1.24	0	2252	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	657	13.05	1.46	12	0.08	614.00	5499.00	12150	20230302	-34.07	6010	20231024	33.28	8380	-4.42	20240108	7290	9.88	20240207	12150	-34.07	20230302	6010	33.28	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
46	20240222	120701	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8010	10	2	0.12	30074190	3772	23.32	8000	8040	7870	10400	5600	8000	7973.01	1.24	0	944	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	657	13.05	1.46	12	0.05	614.00	5499.00	12150	20230302	-34.07	6010	20231024	33.28	8380	-4.42	20240108	7290	9.88	20240207	12150	-34.07	20230302	6010	33.28	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
47	20240222	110657	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8020	20	2	0.25	21992890	2761	17.07	8000	8040	7870	10400	5600	8000	7965.55	1.24	0	851	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	658	13.06	1.46	12	0.03	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
48	20240222	100650	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7940	-60	5	-0.75	9407630	1186	7.33	8000	8000	7870	10400	5600	8000	7932.23	1.24	0	-314	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	652	12.93	1.44	12	0.01	614.00	5499.00	12150	20230302	-34.65	6010	20231024	32.11	8380	-5.25	20240108	7290	8.92	20240207	12150	-34.65	20230302	6010	32.11	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
49	20240222	090703	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8000	0	3	0.00	847800	106	0.66	8000	8000	7960	10400	5600	8000	7998.11	1.24	0	-20	8193	8096	7973	7876	7753	8035	7815	41	2400	500	5600	10	1	8208283	657	13.03	1.45	12	0.00	614.00	5499.00	12150	20230302	-34.16	6010	20231024	33.11	8380	-4.53	20240108	7290	9.74	20240207	12150	-34.16	20230302	6010	33.11	20231024	3.09	N	099390	500	41 억		102003	N	N	0	N	00	N
50	20240221	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-30	5	-0.37	128144800	16166	113.79	8070	8070	7850	10430	5630	8030	7926.81	1.31	0	-5318	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	657	13.03	1.45	12	0.20	614.00	5499.00	12150	20230302	-34.16	6010	20231024	33.11	8380	-4.53	20240108	7290	9.74	20240207	12150	-34.16	20230302	6010	33.11	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
51	20240221	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-50	5	-0.62	115772770	14617	102.89	8070	8070	7850	10430	5630	8030	7920.42	1.31	0	-4681	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	655	13.00	1.45	12	0.18	614.00	5499.00	12150	20230302	-34.32	6010	20231024	32.78	8380	-4.77	20240108	7290	9.47	20240207	12150	-34.32	20230302	6010	32.78	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
52	20240221	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-80	5	-1.00	81398310	10285	72.39	8070	8070	7850	10430	5630	8030	7914.27	1.31	0	-1283	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	653	12.95	1.45	12	0.13	614.00	5499.00	12150	20230302	-34.57	6010	20231024	32.28	8380	-5.13	20240108	7290	9.05	20240207	12150	-34.57	20230302	6010	32.28	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
53	20240221	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-90	5	-1.12	63285500	8001	56.32	8070	8070	7850	10430	5630	8030	7909.70	1.31	0	-1064	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	652	12.93	1.44	12	0.10	614.00	5499.00	12150	20230302	-34.65	6010	20231024	32.11	8380	-5.25	20240108	7290	8.92	20240207	12150	-34.65	20230302	6010	32.11	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
54	20240221	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-120	5	-1.49	54345750	6871	48.36	8070	8070	7850	10430	5630	8030	7909.44	1.31	0	-616	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	649	12.88	1.44	12	0.08	614.00	5499.00	12150	20230302	-34.90	6010	20231024	31.61	8380	-5.61	20240108	7290	8.50	20240207	12150	-34.90	20230302	6010	31.61	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
55	20240221	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-40	5	-0.50	38057210	4817	33.91	8070	8070	7850	10430	5630	8030	7900.60	1.31	0	-247	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	656	13.01	1.45	12	0.06	614.00	5499.00	12150	20230302	-34.24	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
56	20240221	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-80	5	-1.00	30883510	3917	27.57	8070	8070	7850	10430	5630	8030	7884.48	1.31	0	472	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	653	12.95	1.45	12	0.05	614.00	5499.00	12150	20230302	-34.57	6010	20231024	32.28	8380	-5.13	20240108	7290	9.05	20240207	12150	-34.57	20230302	6010	32.28	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
57	20240221	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-10	5	-0.12	1795310	225	1.58	8070	8070	7900	10430	5630	8030	7979.16	1.31	0	-59	8170	8100	8000	7930	7830	8050	7880	41	2400	500	5620	10	1	8208283	658	13.06	1.46	12	0.00	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	3.02	N	099390	500	41 억		107321	N	N	0	N	00	N
58	20240220	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-10	5	-0.12	113530640	14192	79.76	8070	8070	7900	10450	5630	8040	7999.62	1.26	0	4207	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	659	13.08	1.46	12	0.17	614.00	5499.00	12150	20230302	-33.91	6010	20231024	33.61	8380	-4.18	20240108	7290	10.15	20240207	12150	-33.91	20230302	6010	33.61	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
59	20240220	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-50	5	-0.62	102473100	12810	71.99	8070	8070	7900	10450	5630	8040	7999.46	1.26	0	3636	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	656	13.01	1.45	12	0.16	614.00	5499.00	12150	20230302	-34.24	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
60	20240220	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-10	5	-0.12	97780170	12224	68.70	8070	8070	7900	10450	5630	8040	7999.03	1.26	0	3547	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	659	13.08	1.46	12	0.15	614.00	5499.00	12150	20230302	-33.91	6010	20231024	33.61	8380	-4.18	20240108	7290	10.15	20240207	12150	-33.91	20230302	6010	33.61	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
61	20240220	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-60	5	-0.75	79697010	9965	56.01	8070	8070	7900	10450	5630	8040	7997.69	1.26	0	2806	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	655	13.00	1.45	12	0.12	614.00	5499.00	12150	20230302	-34.32	6010	20231024	32.78	8380	-4.77	20240108	7290	9.47	20240207	12150	-34.32	20230302	6010	32.78	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
62	20240220	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-30	5	-0.37	58314260	7283	40.93	8070	8070	7900	10450	5630	8040	8006.90	1.26	0	3233	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	657	13.05	1.46	12	0.09	614.00	5499.00	12150	20230302	-34.07	6010	20231024	33.28	8380	-4.42	20240108	7290	9.88	20240207	12150	-34.07	20230302	6010	33.28	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
63	20240220	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-10	5	-0.12	48592180	6057	34.04	8070	8070	7940	10450	5630	8040	8022.48	1.26	0	3187	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	659	13.08	1.46	12	0.07	614.00	5499.00	12150	20230302	-33.91	6010	20231024	33.61	8380	-4.18	20240108	7290	10.15	20240207	12150	-33.91	20230302	6010	33.61	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
64	20240220	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	20	2	0.25	44526280	5550	31.19	8070	8070	7940	10450	5630	8040	8022.75	1.26	0	3208	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	662	13.13	1.47	12	0.07	614.00	5499.00	12150	20230302	-33.66	6010	20231024	34.11	8380	-3.82	20240108	7290	10.56	20240207	12150	-33.66	20230302	6010	34.11	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
65	20240220	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	20	2	0.25	1313580	163	0.92	8070	8070	7960	10450	5630	8040	8058.77	1.26	0	-63	8173	8106	8033	7966	7893	8070	7930	41	2410	500	5620	10	1	8208283	662	13.13	1.47	12	0.00	614.00	5499.00	12150	20230302	-33.66	6010	20231024	34.11	8380	-3.82	20240108	7290	10.56	20240207	12150	-33.66	20230302	6010	34.11	20231024	2.97	N	099390	500	41 억		103052	N	N	0	N	00	N
66	20240219	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	50	2	0.63	141802130	17728	128.58	8100	8100	7960	10380	5600	7990	7998.76	1.20	0	4839	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	660	13.09	1.46	12	0.22	614.00	5499.00	12150	20230302	-33.83	6010	20231024	33.78	8380	-4.06	20240108	7290	10.29	20240207	12150	-33.83	20230302	6010	33.78	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
67	20240219	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	30	2	0.38	137686760	17216	124.87	8100	8100	7960	10380	5600	7990	7997.60	1.20	0	4817	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	658	13.06	1.46	12	0.21	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
68	20240219	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	30	2	0.38	125741320	15723	114.04	8100	8100	7960	10380	5600	7990	7997.29	1.20	0	4358	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	658	13.06	1.46	12	0.19	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
69	20240219	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	50	2	0.63	91628030	11449	83.04	8100	8100	7960	10380	5600	7990	8003.15	1.20	0	4029	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	660	13.09	1.46	12	0.14	614.00	5499.00	12150	20230302	-33.83	6010	20231024	33.78	8380	-4.06	20240108	7290	10.29	20240207	12150	-33.83	20230302	6010	33.78	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
70	20240219	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	30	2	0.38	74105180	9264	67.19	8100	8100	7960	10380	5600	7990	7999.26	1.20	0	3353	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	658	13.06	1.46	12	0.11	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
71	20240219	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	10	2	0.13	37875340	4733	34.33	8100	8100	7960	10380	5600	7990	8002.40	1.20	0	1141	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	657	13.03	1.45	12	0.06	614.00	5499.00	12150	20230302	-34.16	6010	20231024	33.11	8380	-4.53	20240108	7290	9.74	20240207	12150	-34.16	20230302	6010	33.11	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
72	20240219	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	30	2	0.38	28113870	3512	25.47	8100	8100	7960	10380	5600	7990	8005.09	1.20	0	1317	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	658	13.06	1.46	12	0.04	614.00	5499.00	12150	20230302	-33.99	6010	20231024	33.44	8380	-4.30	20240108	7290	10.01	20240207	12150	-33.99	20230302	6010	33.44	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
73	20240219	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	90	2	1.13	4730450	585	4.24	8100	8100	8010	10380	5600	7990	8086.24	1.20	0	-159	8183	8086	8003	7906	7823	8045	7865	41	2390	500	5590	10	1	8208283	663	13.16	1.47	12	0.01	614.00	5499.00	12150	20230302	-33.50	6010	20231024	34.44	8380	-3.58	20240108	7290	10.84	20240207	12150	-33.50	20230302	6010	34.44	20231024	2.98	N	099390	500	41 억		98151	N	N	0	N	00	N
74	20240216	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-20	5	-0.25	109330910	13680	111.03	8010	8100	7920	10410	5610	8010	7992.03	1.21	0	-1398	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	656	13.01	1.45	12	0.17	614.00	5499.00	12900	20230210	-38.06	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
75	20240216	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	0	3	0.00	98193190	12286	99.72	8010	8100	7920	10410	5610	8010	7992.28	1.21	0	-1521	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	657	13.05	1.46	12	0.15	614.00	5499.00	12900	20230210	-37.91	6010	20231024	33.28	8380	-4.42	20240108	7290	9.88	20240207	12150	-34.07	20230302	6010	33.28	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
76	20240216	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-20	5	-0.25	95744340	11980	97.23	8010	8100	7920	10410	5610	8010	7992.02	1.21	0	-1669	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	656	13.01	1.45	12	0.15	614.00	5499.00	12900	20230210	-38.06	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
77	20240216	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-50	5	-0.62	77054480	9631	78.17	8010	8100	7920	10410	5610	8010	8000.67	1.21	0	-2182	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	653	12.96	1.45	12	0.12	614.00	5499.00	12900	20230210	-38.29	6010	20231024	32.45	8380	-5.01	20240108	7290	9.19	20240207	12150	-34.49	20230302	6010	32.45	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
78	20240216	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-20	5	-0.25	47536250	5928	48.11	8010	8100	7990	10410	5610	8010	8018.94	1.21	0	-1365	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	656	13.01	1.45	12	0.07	614.00	5499.00	12900	20230210	-38.06	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
79	20240216	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	40	2	0.50	41570530	5182	42.06	8010	8100	7990	10410	5610	8010	8022.10	1.21	0	-880	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	661	13.11	1.46	12	0.06	614.00	5499.00	12900	20230210	-37.60	6010	20231024	33.94	8380	-3.94	20240108	7290	10.43	20240207	12150	-33.74	20230302	6010	33.94	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
80	20240216	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-20	5	-0.25	27042790	3372	27.37	8010	8100	7990	10410	5610	8010	8019.81	1.21	0	-1190	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	656	13.01	1.45	12	0.04	614.00	5499.00	12900	20230210	-38.06	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
81	20240216	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	40	2	0.50	2529820	315	2.56	8010	8100	8000	10410	5610	8010	8031.17	1.21	0	-211	8250	8130	8040	7920	7830	8085	7875	41	2400	500	5600	10	1	8208283	661	13.11	1.46	12	0.00	614.00	5499.00	12900	20230210	-37.60	6010	20231024	33.94	8380	-3.94	20240108	7290	10.43	20240207	12150	-33.74	20230302	6010	33.94	20231024	3.01	N	099390	500	41 억		99683	N	N	0	N	00	N
82	20240215	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-80	5	-0.99	98412940	12266	70.07	8140	8160	7950	10510	5670	8090	8023.24	1.24	0	-2184	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	657	13.05	1.46	12	0.15	614.00	5499.00	12900	20230210	-37.91	6010	20231024	33.28	8380	-4.42	20240108	7290	9.88	20240207	12150	-34.07	20230302	6010	33.28	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
83	20240215	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-80	5	-0.99	77991970	9714	55.49	8140	8160	7950	10510	5670	8090	8028.82	1.24	0	-1996	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	657	13.05	1.46	12	0.12	614.00	5499.00	12900	20230210	-37.91	6010	20231024	33.28	8380	-4.42	20240108	7290	9.88	20240207	12150	-34.07	20230302	6010	33.28	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
84	20240215	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-90	5	-1.11	73558130	9160	52.32	8140	8160	7950	10510	5670	8090	8030.36	1.24	0	-1694	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	657	13.03	1.45	12	0.11	614.00	5499.00	12900	20230210	-37.98	6010	20231024	33.11	8380	-4.53	20240108	7290	9.74	20240207	12150	-34.16	20230302	6010	33.11	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
85	20240215	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-90	5	-1.11	61738030	7679	43.86	8140	8160	7950	10510	5670	8090	8039.85	1.24	0	-1055	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	657	13.03	1.45	12	0.09	614.00	5499.00	12900	20230210	-37.98	6010	20231024	33.11	8380	-4.53	20240108	7290	9.74	20240207	12150	-34.16	20230302	6010	33.11	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
86	20240215	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-90	5	-1.11	51848800	6440	36.79	8140	8160	7950	10510	5670	8090	8051.06	1.24	0	-825	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	657	13.03	1.45	12	0.08	614.00	5499.00	12900	20230210	-37.98	6010	20231024	33.11	8380	-4.53	20240108	7290	9.74	20240207	12150	-34.16	20230302	6010	33.11	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
87	20240215	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-50	5	-0.62	44474290	5516	31.51	8140	8160	7950	10510	5670	8090	8062.78	1.24	0	-803	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	660	13.09	1.46	12	0.07	614.00	5499.00	12900	20230210	-37.67	6010	20231024	33.78	8380	-4.06	20240108	7290	10.29	20240207	12150	-33.83	20230302	6010	33.78	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
88	20240215	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	0	3	0.00	26876220	3320	18.96	8140	8160	7950	10510	5670	8090	8095.25	1.24	0	-512	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	664	13.18	1.47	12	0.04	614.00	5499.00	12900	20230210	-37.29	6010	20231024	34.61	8380	-3.46	20240108	7290	10.97	20240207	12150	-33.42	20230302	6010	34.61	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
89	20240215	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	30	2	0.37	6171630	763	4.36	8140	8140	7950	10510	5670	8090	8088.64	1.24	0	-426	8356	8222	7996	7862	7636	8290	7930	41	2420	500	5660	10	1	8208283	667	13.22	1.48	12	0.01	614.00	5499.00	12900	20230210	-37.05	6010	20231024	35.11	8380	-3.10	20240108	7290	11.39	20240207	12150	-33.17	20230302	6010	35.11	20231024	3.03	N	099390	500	41 억		101598	N	N	0	N	00	N
90	20240214	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	120	2	1.51	140451070	17481	71.60	7800	8130	7770	10360	5580	7970	8033.71	1.20	0	3090	8176	8072	7896	7792	7616	8125	7845	41	2390	500	5570	10	1	8208283	664	13.18	1.47	12	0.21	614.00	5499.00	12900	20230210	-37.29	6010	20231024	34.61	8380	-3.46	20240108	7290	10.97	20240207	12150	-33.42	20230302	6010	34.61	20231024	3.05	N	099390	500	41 억		98484	N	N	0	N	00	N
91	20240214	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	70	2	0.88	130430270	16242	66.53	7800	8130	7770	10360	5580	7970	8030.43	1.20	0	3006	8176	8072	7896	7792	7616	8125	7845	41	2390	500	5570	10	1	8208283	660	13.09	1.46	12	0.20	614.00	5499.00	12900	20230210	-37.67	6010	20231024	33.78	8380	-4.06	20240108	7290	10.29	20240207	12150	-33.83	20230302	6010	33.78	20231024	3.05	N	099390	500	41 억		98484	N	N	0	N	00	N
92	20240214	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	110	2	1.38	116800280	14553	59.61	7800	8130	7770	10360	5580	7970	8025.86	1.20	0	2163	8176	8072	7896	7792	7616	8125	7845	41	2390	500	5570	10	1	8208283	663	13.16	1.47	12	0.18	614.00	5499.00	12900	20230210	-37.36	6010	20231024	34.44	8380	-3.58	20240108	7290	10.84	20240207	12150	-33.50	20230302	6010	34.44	20231024	3.05	N	099390	500	41 억		98484	N	N	0	N	00	N
93	20240214	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	70	2	0.88	105833320	13192	54.03	7800	8130	7770	10360	5580	7970	8022.54	1.20	0	1859	8176	8072	7896	7792	7616	8125	7845	41	2390	500	5570	10	1	8208283	660	13.09	1.46	12	0.16	614.00	5499.00	12900	20230210	-37.67	6010	20231024	33.78	8380	-4.06	20240108	7290	10.29	20240207	12150	-33.83	20230302	6010	33.78	20231024	3.05	N	099390	500	41 억		98484	N	N	0	N	00	N
94	20240214	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	80	2	1.00	89974070	11219	45.95	7800	8130	7770	10360	5580	7970	8019.79	1.20	0	1261	8176	8072	7896	7792	7616	8125	7845	41	2390	500	5570	10	1	8208283	661	13.11	1.46	12	0.14	614.00	5499.00	12900	20230210	-37.60	6010	20231024	33.94	8380	-3.94	20240108	7290	10.43	20240207	12150	-33.74	20230302	6010	33.94	20231024	3.05	N	099390	500	41 억		98484	N	N	0	N	00	N
95	20240214	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	80	2	1.00	81115660	10121	41.46	7800	8130	7770	10360	5580	7970	8014.59	1.20	0	1012	8176	8072	7896	7792	7616	8125	7845	41	2390	500	5570	10	1	8208283	661	13.11	1.46	12	0.12	614.00	5499.00	12900	20230210	-37.60	6010	20231024	33.94	8380	-3.94	20240108	7290	10.43	20240207	12150	-33.74	20230302	6010	33.94	20231024	3.05	N	099390	500	41 억		98484	N	N	0	N	00	N
96	20240214	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-120	5	-1.51	6285600	806	3.30	7800	7930	7770	10360	5580	7970	7798.51	1.20	0	-60	8176	8072	7896	7792	7616	8125	7845	41	2390	500	5570	10	1	8208283	644	12.79	1.43	12	0.01	614.00	5499.00	12900	20230210	-39.15	6010	20231024	30.62	8380	-6.32	20240108	7290	7.68	20240207	12150	-35.39	20230302	6010	30.62	20231024	3.05	N	099390	500	41 억		98484	N	N	0	N	00	N
97	20240213	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	250	2	3.24	193203120	24378	335.37	7760	8000	7720	10030	5410	7720	7925.18	1.12	0	6144	7846	7782	7716	7652	7586	7815	7685	41	2310	500	5400	10	1	8208283	654	12.98	1.45	12	0.30	614.00	5499.00	12900	20230210	-38.22	6010	20231024	32.61	8380	-4.89	20240108	7290	9.33	20240207	12150	-34.40	20230302	6010	32.61	20231024	3.04	N	099390	500	41 억		92147	N	N	0	N	00	N
98	20240213	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	260	2	3.37	183933840	23215	319.37	7760	8000	7720	10030	5410	7720	7923.06	1.12	0	5945	7846	7782	7716	7652	7586	7815	7685	41	2310	500	5400	10	1	8208283	655	13.00	1.45	12	0.28	614.00	5499.00	12900	20230210	-38.14	6010	20231024	32.78	8380	-4.77	20240108	7290	9.47	20240207	12150	-34.32	20230302	6010	32.78	20231024	3.04	N	099390	500	41 억		92147	N	N	0	N	00	N
99	20240213	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	270	2	3.50	159750730	20185	277.69	7760	7990	7720	10030	5410	7720	7914.33	1.12	0	6225	7846	7782	7716	7652	7586	7815	7685	41	2310	500	5400	10	1	8208283	656	13.01	1.45	12	0.25	614.00	5499.00	12900	20230210	-38.06	6010	20231024	32.95	8380	-4.65	20240108	7290	9.60	20240207	12150	-34.24	20230302	6010	32.95	20231024	3.04	N	099390	500	41 억		92147	N	N	0	N	00	N
100	20240213	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	230	2	2.98	99656010	12646	173.97	7760	7960	7720	10030	5410	7720	7880.44	1.12	0	2379	7846	7782	7716	7652	7586	7815	7685	41	2310	500	5400	10	1	8208283	653	12.95	1.45	12	0.15	614.00	5499.00	12900	20230210	-38.37	6010	20231024	32.28	8380	-5.13	20240108	7290	9.05	20240207	12150	-34.57	20230302	6010	32.28	20231024	3.04	N	099390	500	41 억		92147	N	N	0	N	00	N
101	20240213	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	200	2	2.59	82070430	10426	143.43	7760	7940	7720	10030	5410	7720	7871.71	1.12	0	1313	7846	7782	7716	7652	7586	7815	7685	41	2310	500	5400	10	1	8208283	650	12.90	1.44	12	0.13	614.00	5499.00	12900	20230210	-38.60	6010	20231024	31.78	8380	-5.49	20240108	7290	8.64	20240207	12150	-34.81	20230302	6010	31.78	20231024	3.04	N	099390	500	41 억		92147	N	N	0	N	00	N
102	20240213	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	130	2	1.68	64671440	8227	113.18	7760	7940	7720	10030	5410	7720	7860.88	1.12	0	772	7846	7782	7716	7652	7586	7815	7685	41	2310	500	5400	10	1	8208283	644	12.79	1.43	12	0.10	614.00	5499.00	12900	20230210	-39.15	6010	20231024	30.62	8380	-6.32	20240108	7290	7.68	20240207	12150	-35.39	20230302	6010	30.62	20231024	3.04	N	099390	500	41 억		92147	N	N	0	N	00	N
103	20240213	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	150	2	1.94	21462540	2755	37.90	7760	7870	7720	10030	5410	7720	7790.40	1.12	0	742	7846	7782	7716	7652	7586	7815	7685	41	2310	500	5400	10	1	8208283	646	12.82	1.43	12	0.03	614.00	5499.00	12900	20230210	-38.99	6010	20231024	30.95	8380	-6.09	20240108	7290	7.96	20240207	12150	-35.23	20230302	6010	30.95	20231024	3.04	N	099390	500	41 억		92147	N	N	0	N	00	N