KissMeData/045340/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	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-10	5	-0.21	124579445	26153	58.28	4830	4840	4720	6200	3340	4770	4763.50	1.73	0	-1857	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	407	15.40	2.16	12	0.31	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
3	20240229	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-15	5	-0.31	120189925	25231	56.23	4830	4840	4720	6200	3340	4770	4763.58	1.73	0	-2106	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	407	15.39	2.16	12	0.29	309.00	2199.00	5460	20230703	-12.91	3765	20230314	26.29	5160	-7.85	20240102	4320	10.07	20240201	5460	-12.91	20230703	3765	26.29	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
4	20240229	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	5	2	0.10	95572290	20053	44.69	4830	4840	4720	6200	3340	4770	4765.98	1.73	0	-2046	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	409	15.45	2.17	12	0.23	309.00	2199.00	5460	20230703	-12.55	3765	20230314	26.83	5160	-7.46	20240102	4320	10.53	20240201	5460	-12.55	20230703	3765	26.83	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
5	20240229	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	5	2	0.10	69987480	14723	32.81	4830	4840	4720	6200	3340	4770	4753.62	1.73	0	-4478	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	409	15.45	2.17	12	0.17	309.00	2199.00	5460	20230703	-12.55	3765	20230314	26.83	5160	-7.46	20240102	4320	10.53	20240201	5460	-12.55	20230703	3765	26.83	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
6	20240229	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-15	5	-0.31	42138265	8863	19.75	4830	4840	4720	6200	3340	4770	4754.40	1.73	0	-4325	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	407	15.39	2.16	12	0.10	309.00	2199.00	5460	20230703	-12.91	3765	20230314	26.29	5160	-7.85	20240102	4320	10.07	20240201	5460	-12.91	20230703	3765	26.29	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
7	20240229	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-20	5	-0.42	35675530	7505	16.73	4830	4840	4720	6200	3340	4770	4753.57	1.73	0	-3704	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	407	15.37	2.16	12	0.09	309.00	2199.00	5460	20230703	-13.00	3765	20230314	26.16	5160	-7.95	20240102	4320	9.95	20240201	5460	-13.00	20230703	3765	26.16	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
8	20240229	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-10	5	-0.21	23183925	4871	10.86	4830	4840	4720	6200	3340	4770	4759.58	1.73	0	-2421	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	407	15.40	2.16	12	0.06	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
9	20240229	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	25	2	0.52	3395040	706	1.57	4830	4840	4790	6200	3340	4770	4808.84	1.73	0	-73	4933	4851	4748	4666	4563	4862	4677	43	1430	500	3330	5	1	8558040	410	15.52	2.18	12	0.01	309.00	2199.00	5460	20230703	-12.18	3765	20230314	27.36	5160	-7.07	20240102	4320	11.00	20240201	5460	-12.18	20230703	3765	27.36	20230314	1.08	N	045340	500	42 억		148260	N	N	0	N	00	N
10	20240228	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-5	5	-0.10	212051725	44860	161.14	4770	4830	4645	6200	3345	4775	4726.97	1.74	0	-263	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	408	15.44	2.17	12	0.52	309.00	2199.00	5460	20230703	-12.64	3765	20230314	26.69	5160	-7.56	20240102	4320	10.42	20240201	5460	-12.64	20230703	3765	26.69	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
11	20240228	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-5	5	-0.10	204265580	43222	155.25	4770	4830	4645	6200	3345	4775	4725.96	1.74	0	-311	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	408	15.44	2.17	12	0.51	309.00	2199.00	5460	20230703	-12.64	3765	20230314	26.69	5160	-7.56	20240102	4320	10.42	20240201	5460	-12.64	20230703	3765	26.69	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
12	20240228	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-35	5	-0.73	180376970	38191	137.18	4770	4830	4645	6200	3345	4775	4723.02	1.74	0	181	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	406	15.34	2.16	12	0.45	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4320	9.72	20240201	5460	-13.19	20230703	3765	25.90	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
13	20240228	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-20	5	-0.42	166067865	35162	126.30	4770	4830	4645	6200	3345	4775	4722.94	1.74	0	495	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	407	15.39	2.16	12	0.41	309.00	2199.00	5460	20230703	-12.91	3765	20230314	26.29	5160	-7.85	20240102	4320	10.07	20240201	5460	-12.91	20230703	3765	26.29	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
14	20240228	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-40	5	-0.84	151403965	32079	115.23	4770	4830	4645	6200	3345	4775	4719.72	1.74	0	1149	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	405	15.32	2.15	12	0.37	309.00	2199.00	5460	20230703	-13.28	3765	20230314	25.76	5160	-8.24	20240102	4320	9.61	20240201	5460	-13.28	20230703	3765	25.76	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
15	20240228	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-80	5	-1.68	121523315	25765	92.55	4770	4830	4645	6200	3345	4775	4716.60	1.74	0	1212	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	402	15.19	2.14	12	0.30	309.00	2199.00	5460	20230703	-14.01	3765	20230314	24.70	5160	-9.01	20240102	4320	8.68	20240201	5460	-14.01	20230703	3765	24.70	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
16	20240228	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	45	2	0.94	28776755	6000	21.55	4770	4830	4755	6200	3345	4775	4796.13	1.74	0	-571	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	412	15.60	2.19	12	0.07	309.00	2199.00	5460	20230703	-11.72	3765	20230314	28.02	5160	-6.59	20240102	4320	11.57	20240201	5460	-11.72	20230703	3765	28.02	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
17	20240228	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-15	5	-0.31	314795	66	0.24	4770	4770	4760	6200	3345	4775	4769.62	1.74	0	-24	4935	4855	4790	4710	4645	4822	4677	43	1425	500	3340	5	1	8558040	407	15.40	2.16	12	0.00	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.07	N	045340	500	42 억		148523	N	N	0	N	00	N
18	20240227	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-75	5	-1.55	133465565	27798	96.95	4870	4870	4725	6300	3395	4850	4801.27	1.80	0	-5219	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	409	15.45	2.17	12	0.32	309.00	2199.00	5460	20230703	-12.55	3765	20230314	26.83	5160	-7.46	20240102	4320	10.53	20240201	5460	-12.55	20230703	3765	26.83	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
19	20240227	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-70	5	-1.44	129234580	26912	93.86	4870	4870	4725	6300	3395	4850	4802.12	1.80	0	-5080	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	409	15.47	2.17	12	0.31	309.00	2199.00	5460	20230703	-12.45	3765	20230314	26.96	5160	-7.36	20240102	4320	10.65	20240201	5460	-12.45	20230703	3765	26.96	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
20	20240227	140457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-35	5	-0.72	110564485	22991	80.18	4870	4870	4770	6300	3395	4850	4809.03	1.80	0	-5170	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	412	15.58	2.19	12	0.27	309.00	2199.00	5460	20230703	-11.81	3765	20230314	27.89	5160	-6.69	20240102	4320	11.46	20240201	5460	-11.81	20230703	3765	27.89	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
21	20240227	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-20	5	-0.41	95418375	19839	69.19	4870	4870	4770	6300	3395	4850	4809.64	1.80	0	-5057	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	413	15.63	2.20	12	0.23	309.00	2199.00	5460	20230703	-11.54	3765	20230314	28.29	5160	-6.40	20240102	4320	11.81	20240201	5460	-11.54	20230703	3765	28.29	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
22	20240227	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-35	5	-0.72	81974040	17039	59.43	4870	4870	4770	6300	3395	4850	4810.97	1.80	0	-4903	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	412	15.58	2.19	12	0.20	309.00	2199.00	5460	20230703	-11.81	3765	20230314	27.89	5160	-6.69	20240102	4320	11.46	20240201	5460	-11.81	20230703	3765	27.89	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
23	20240227	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-40	5	-0.82	77254770	16054	55.99	4870	4870	4770	6300	3395	4850	4812.18	1.80	0	-4733	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	412	15.57	2.19	12	0.19	309.00	2199.00	5460	20230703	-11.90	3765	20230314	27.76	5160	-6.78	20240102	4320	11.34	20240201	5460	-11.90	20230703	3765	27.76	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
24	20240227	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-65	5	-1.34	65351540	13579	47.36	4870	4870	4770	6300	3395	4850	4812.69	1.80	0	-4582	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	410	15.49	2.18	12	0.16	309.00	2199.00	5460	20230703	-12.36	3765	20230314	27.09	5160	-7.27	20240102	4320	10.76	20240201	5460	-12.36	20230703	3765	27.09	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
25	20240227	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-45	5	-0.93	19832895	4080	14.23	4870	4870	4795	6300	3395	4850	4861.00	1.80	0	-2010	5006	4927	4811	4732	4616	4967	4772	43	1450	500	3390	5	1	8558040	411	15.55	2.19	12	0.05	309.00	2199.00	5460	20230703	-12.00	3765	20230314	27.62	5160	-6.88	20240102	4320	11.23	20240201	5460	-12.00	20230703	3765	27.62	20230314	1.07	N	045340	500	42 억		153742	N	N	0	N	00	N
26	20240226	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	90	2	1.89	137164280	28653	132.24	4760	4890	4695	6180	3335	4760	4786.49	1.84	0	-3723	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	415	15.70	2.21	12	0.33	309.00	2199.00	5460	20230703	-11.17	3765	20230314	28.82	5160	-6.01	20240102	4320	12.27	20240201	5460	-11.17	20230703	3765	28.82	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
27	20240226	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	45	2	0.95	115307770	24128	111.35	4760	4890	4695	6180	3335	4760	4779.00	1.84	0	-3275	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	411	15.55	2.19	12	0.28	309.00	2199.00	5460	20230703	-12.00	3765	20230314	27.62	5160	-6.88	20240102	4320	11.23	20240201	5460	-12.00	20230703	3765	27.62	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
28	20240226	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	45	2	0.95	70268670	14790	68.26	4760	4815	4695	6180	3335	4760	4751.09	1.84	0	-1059	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	411	15.55	2.19	12	0.17	309.00	2199.00	5460	20230703	-12.00	3765	20230314	27.62	5160	-6.88	20240102	4320	11.23	20240201	5460	-12.00	20230703	3765	27.62	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
29	20240226	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	30	2	0.63	47619090	10064	46.45	4760	4790	4695	6180	3335	4760	4731.63	1.84	0	-679	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	410	15.50	2.18	12	0.12	309.00	2199.00	5460	20230703	-12.27	3765	20230314	27.22	5160	-7.17	20240102	4320	10.88	20240201	5460	-12.27	20230703	3765	27.22	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
30	20240226	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-20	5	-0.42	31771935	6742	31.12	4760	4760	4695	6180	3335	4760	4712.54	1.84	0	-256	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	406	15.34	2.16	12	0.08	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4320	9.72	20240201	5460	-13.19	20230703	3765	25.90	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
31	20240226	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-50	5	-1.05	28848335	6121	28.25	4760	4760	4695	6180	3335	4760	4713.01	1.84	0	-257	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	403	15.24	2.14	12	0.07	309.00	2199.00	5460	20230703	-13.74	3765	20230314	25.10	5160	-8.72	20240102	4320	9.03	20240201	5460	-13.74	20230703	3765	25.10	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
32	20240226	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-20	5	-0.42	12296695	2603	12.01	4760	4760	4700	6180	3335	4760	4724.05	1.84	0	437	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	406	15.34	2.16	12	0.03	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4320	9.72	20240201	5460	-13.19	20230703	3765	25.90	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
33	20240226	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-5	5	-0.11	579760	122	0.56	4760	4760	4740	6180	3335	4760	4752.13	1.84	0	-78	4926	4842	4721	4637	4516	4885	4680	43	1420	500	3330	5	1	8558040	407	15.39	2.16	12	0.00	309.00	2199.00	5460	20230703	-12.91	3765	20230314	26.29	5160	-7.85	20240102	4320	10.07	20240201	5460	-12.91	20230703	3765	26.29	20230314	1.04	N	045340	500	42 억		157226	N	N	0	N	00	N
34	20240223	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	95	2	2.04	99906245	21305	70.32	4680	4805	4600	6060	3270	4665	4689.33	1.85	0	-1598	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	407	15.40	2.16	12	0.25	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
35	20240223	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	85	2	1.82	88592915	18925	62.46	4680	4805	4600	6060	3270	4665	4681.26	1.85	0	-1689	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	407	15.37	2.16	12	0.22	309.00	2199.00	5460	20230703	-13.00	3765	20230314	26.16	5160	-7.95	20240102	4320	9.95	20240201	5460	-13.00	20230703	3765	26.16	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
36	20240223	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	40	2	0.86	62632400	13442	44.37	4680	4805	4600	6060	3270	4665	4659.46	1.85	0	-1396	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	403	15.23	2.14	12	0.16	309.00	2199.00	5460	20230703	-13.83	3765	20230314	24.97	5160	-8.82	20240102	4320	8.91	20240201	5460	-13.83	20230703	3765	24.97	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
37	20240223	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-15	5	-0.32	57524235	12350	40.76	4680	4805	4600	6060	3270	4665	4657.83	1.85	0	-1227	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	398	15.05	2.11	12	0.14	309.00	2199.00	5460	20230703	-14.84	3765	20230314	23.51	5160	-9.88	20240102	4320	7.64	20240201	5460	-14.84	20230703	3765	23.51	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
38	20240223	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	15	2	0.32	54280005	11655	38.47	4680	4805	4600	6060	3270	4665	4657.23	1.85	0	-1161	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	401	15.15	2.13	12	0.14	309.00	2199.00	5460	20230703	-14.29	3765	20230314	24.30	5160	-9.30	20240102	4320	8.33	20240201	5460	-14.29	20230703	3765	24.30	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
39	20240223	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	30	2	0.64	52654240	11308	37.32	4680	4805	4600	6060	3270	4665	4656.37	1.85	0	-901	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	402	15.19	2.14	12	0.13	309.00	2199.00	5460	20230703	-14.01	3765	20230314	24.70	5160	-9.01	20240102	4320	8.68	20240201	5460	-14.01	20230703	3765	24.70	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
40	20240223	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-30	5	-0.64	37250025	8036	26.52	4680	4680	4600	6060	3270	4665	4635.39	1.85	0	-386	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	397	15.00	2.11	12	0.09	309.00	2199.00	5460	20230703	-15.11	3765	20230314	23.11	5160	-10.17	20240102	4320	7.29	20240201	5460	-15.11	20230703	3765	23.11	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
41	20240223	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	0	3	0.00	2230705	478	1.58	4680	4680	4665	6060	3270	4665	4666.75	1.85	0	-22	4895	4780	4720	4605	4545	4750	4575	43	1395	500	3260	5	1	8558040	399	15.10	2.12	12	0.01	309.00	2199.00	5460	20230703	-14.56	3765	20230314	23.90	5160	-9.59	20240102	4320	7.99	20240201	5460	-14.56	20230703	3765	23.90	20230314	1.05	N	045340	500	42 억		158640	N	N	0	N	00	N
42	20240222	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-125	5	-2.61	142620720	30287	107.01	4835	4835	4660	6220	3355	4790	4708.29	1.88	0	-2254	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	399	15.10	2.12	12	0.35	309.00	2199.00	5460	20230703	-14.56	3765	20230314	23.90	5160	-9.59	20240102	4320	7.99	20240201	5460	-14.56	20230703	3765	23.90	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
43	20240222	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-110	5	-2.30	133041905	28237	99.77	4835	4835	4660	6220	3355	4790	4710.89	1.88	0	-2263	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	401	15.15	2.13	12	0.33	309.00	2199.00	5460	20230703	-14.29	3765	20230314	24.30	5160	-9.30	20240102	4320	8.33	20240201	5460	-14.29	20230703	3765	24.30	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
44	20240222	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-105	5	-2.19	122706960	26033	91.98	4835	4835	4660	6220	3355	4790	4712.75	1.88	0	-2088	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	401	15.16	2.13	12	0.30	309.00	2199.00	5460	20230703	-14.19	3765	20230314	24.44	5160	-9.21	20240102	4320	8.45	20240201	5460	-14.19	20230703	3765	24.44	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
45	20240222	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	93413515	19778	69.88	4835	4835	4690	6220	3355	4790	4722.22	1.88	0	-944	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	407	15.37	2.16	12	0.23	309.00	2199.00	5460	20230703	-13.00	3765	20230314	26.16	5160	-7.95	20240102	4320	9.95	20240201	5460	-13.00	20230703	3765	26.16	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
46	20240222	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-45	5	-0.94	84308135	17841	63.04	4835	4835	4690	6220	3355	4790	4724.58	1.88	0	-938	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	406	15.36	2.16	12	0.21	309.00	2199.00	5460	20230703	-13.10	3765	20230314	26.03	5160	-8.04	20240102	4320	9.84	20240201	5460	-13.10	20230703	3765	26.03	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
47	20240222	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-95	5	-1.98	72291155	15296	54.04	4835	4835	4690	6220	3355	4790	4725.05	1.88	0	-712	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	402	15.19	2.14	12	0.18	309.00	2199.00	5460	20230703	-14.01	3765	20230314	24.70	5160	-9.01	20240102	4320	8.68	20240201	5460	-14.01	20230703	3765	24.70	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
48	20240222	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-55	5	-1.15	29362225	6168	21.79	4835	4835	4695	6220	3355	4790	4759.12	1.88	0	-882	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	405	15.32	2.15	12	0.07	309.00	2199.00	5460	20230703	-13.28	3765	20230314	25.76	5160	-8.24	20240102	4320	9.61	20240201	5460	-13.28	20230703	3765	25.76	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
49	20240222	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-5	5	-0.10	9595355	1994	7.05	4835	4835	4755	6220	3355	4790	4815.40	1.88	0	-140	4976	4882	4781	4687	4586	4930	4735	43	1430	500	3350	5	1	8558040	410	15.49	2.18	12	0.02	309.00	2199.00	5460	20230703	-12.36	3765	20230314	27.09	5160	-7.27	20240102	4320	10.76	20240201	5460	-12.36	20230703	3765	27.09	20230314	1.04	N	045340	500	42 억		160894	N	N	0	N	00	N
50	20240221	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	50	2	1.05	135400775	28302	172.60	4740	4875	4680	6160	3320	4740	4784.19	1.87	0	485	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	410	15.50	2.18	12	0.33	309.00	2199.00	5460	20230703	-12.27	3765	20230314	27.22	5160	-7.17	20240102	4320	10.88	20240201	5460	-12.27	20230703	3765	27.22	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
51	20240221	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	35	2	0.74	121717590	25432	155.10	4740	4875	4680	6160	3320	4740	4786.06	1.87	0	185	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	409	15.45	2.17	12	0.30	309.00	2199.00	5460	20230703	-12.55	3765	20230314	26.83	5160	-7.46	20240102	4320	10.53	20240201	5460	-12.55	20230703	3765	26.83	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
52	20240221	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	90	2	1.90	99315355	20744	126.51	4740	4875	4680	6160	3320	4740	4787.74	1.87	0	-375	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	413	15.63	2.20	12	0.24	309.00	2199.00	5460	20230703	-11.54	3765	20230314	28.29	5160	-6.40	20240102	4320	11.81	20240201	5460	-11.54	20230703	3765	28.29	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
53	20240221	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	70	2	1.48	62112440	13067	79.69	4740	4840	4680	6160	3320	4740	4753.41	1.87	0	-316	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	412	15.57	2.19	12	0.15	309.00	2199.00	5460	20230703	-11.90	3765	20230314	27.76	5160	-6.78	20240102	4320	11.34	20240201	5460	-11.90	20230703	3765	27.76	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
54	20240221	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	25	2	0.53	41972285	8881	54.16	4740	4790	4680	6160	3320	4740	4726.03	1.87	0	279	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	408	15.42	2.17	12	0.10	309.00	2199.00	5460	20230703	-12.73	3765	20230314	26.56	5160	-7.66	20240102	4320	10.30	20240201	5460	-12.73	20230703	3765	26.56	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
55	20240221	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	20	2	0.42	36101430	7645	46.62	4740	4765	4680	6160	3320	4740	4722.16	1.87	0	307	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	407	15.40	2.16	12	0.09	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
56	20240221	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	0	3	0.00	16431650	3487	21.27	4740	4765	4680	6160	3320	4740	4712.01	1.87	0	110	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	406	15.34	2.16	12	0.04	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4320	9.72	20240201	5460	-13.19	20230703	3765	25.90	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
57	20240221	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	5	2	0.11	6081710	1285	7.84	4740	4765	4710	6160	3320	4740	4732.67	1.87	0	28	4896	4817	4771	4692	4646	4795	4670	43	1420	500	3310	5	1	8558040	406	15.36	2.16	12	0.02	309.00	2199.00	5460	20230703	-13.10	3765	20230314	26.03	5160	-8.04	20240102	4320	9.84	20240201	5460	-13.10	20230703	3765	26.03	20230314	1.05	N	045340	500	42 억		160409	N	N	0	N	00	N
58	20240220	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-20	5	-0.42	78508470	16396	78.87	4760	4850	4725	6180	3335	4760	4788.69	1.87	0	350	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	406	15.34	2.16	12	0.19	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4320	9.72	20240201	5460	-13.19	20230703	3765	25.90	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
59	20240220	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	20	2	0.42	75571925	15777	75.89	4760	4850	4725	6180	3335	4760	4790.01	1.87	0	323	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	409	15.47	2.17	12	0.18	309.00	2199.00	5460	20230703	-12.45	3765	20230314	26.96	5160	-7.36	20240102	4320	10.65	20240201	5460	-12.45	20230703	3765	26.96	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
60	20240220	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	0	3	0.00	66589855	13894	66.84	4760	4850	4725	6180	3335	4760	4792.71	1.87	0	321	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	407	15.40	2.16	12	0.16	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
61	20240220	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	45	2	0.95	42035005	8741	42.05	4760	4850	4725	6180	3335	4760	4808.95	1.87	0	151	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	411	15.55	2.19	12	0.10	309.00	2199.00	5460	20230703	-12.00	3765	20230314	27.62	5160	-6.88	20240102	4320	11.23	20240201	5460	-12.00	20230703	3765	27.62	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
62	20240220	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	55	2	1.16	38737405	8054	38.74	4760	4850	4725	6180	3335	4760	4809.71	1.87	0	286	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	412	15.58	2.19	12	0.09	309.00	2199.00	5460	20230703	-11.81	3765	20230314	27.89	5160	-6.69	20240102	4320	11.46	20240201	5460	-11.81	20230703	3765	27.89	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
63	20240220	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	55	2	1.16	31509420	6553	31.52	4760	4850	4725	6180	3335	4760	4808.40	1.87	0	330	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	412	15.58	2.19	12	0.08	309.00	2199.00	5460	20230703	-11.81	3765	20230314	27.89	5160	-6.69	20240102	4320	11.46	20240201	5460	-11.81	20230703	3765	27.89	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
64	20240220	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	60	2	1.26	21513220	4480	21.55	4760	4850	4725	6180	3335	4760	4802.06	1.87	0	380	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	412	15.60	2.19	12	0.05	309.00	2199.00	5460	20230703	-11.72	3765	20230314	28.02	5160	-6.59	20240102	4320	11.57	20240201	5460	-11.72	20230703	3765	28.02	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
65	20240220	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-30	5	-0.63	2684420	564	2.71	4760	4760	4725	6180	3335	4760	4759.61	1.87	0	5	4833	4796	4738	4701	4643	4815	4720	43	1420	500	3330	5	1	8558040	405	15.31	2.15	12	0.01	309.00	2199.00	5460	20230703	-13.37	3765	20230314	25.63	5160	-8.33	20240102	4320	9.49	20240201	5460	-13.37	20230703	3765	25.63	20230314	1.04	N	045340	500	42 억		160005	N	N	0	N	00	N
66	20240219	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	10	2	0.21	98363785	20776	85.09	4745	4775	4680	6170	3325	4750	4734.49	1.85	0	1588	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	407	15.40	2.16	12	0.24	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
67	20240219	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-25	5	-0.53	93038165	19648	80.47	4745	4775	4680	6170	3325	4750	4735.25	1.85	0	1531	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	404	15.29	2.15	12	0.23	309.00	2199.00	5460	20230703	-13.46	3765	20230314	25.50	5160	-8.43	20240102	4320	9.38	20240201	5460	-13.46	20230703	3765	25.50	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
68	20240219	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	0	3	0.00	83613785	17650	72.29	4745	4775	4680	6170	3325	4750	4737.32	1.85	0	1494	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	407	15.37	2.16	12	0.21	309.00	2199.00	5460	20230703	-13.00	3765	20230314	26.16	5160	-7.95	20240102	4320	9.95	20240201	5460	-13.00	20230703	3765	26.16	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
69	20240219	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	5	2	0.11	74931075	15813	64.76	4745	4775	4680	6170	3325	4750	4738.57	1.85	0	1203	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	407	15.39	2.16	12	0.18	309.00	2199.00	5460	20230703	-12.91	3765	20230314	26.29	5160	-7.85	20240102	4320	10.07	20240201	5460	-12.91	20230703	3765	26.29	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
70	20240219	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	15	2	0.32	73501615	15513	63.53	4745	4775	4680	6170	3325	4750	4738.07	1.85	0	1211	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	408	15.42	2.17	12	0.18	309.00	2199.00	5460	20230703	-12.73	3765	20230314	26.56	5160	-7.66	20240102	4320	10.30	20240201	5460	-12.73	20230703	3765	26.56	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
71	20240219	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	10	2	0.21	72625625	15329	62.78	4745	4775	4680	6170	3325	4750	4737.79	1.85	0	1214	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	407	15.40	2.16	12	0.18	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4320	10.19	20240201	5460	-12.82	20230703	3765	26.43	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
72	20240219	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-50	5	-1.05	13734985	2923	11.97	4745	4745	4680	6170	3325	4750	4698.93	1.85	0	58	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	402	15.21	2.14	12	0.03	309.00	2199.00	5460	20230703	-13.92	3765	20230314	24.83	5160	-8.91	20240102	4320	8.80	20240201	5460	-13.92	20230703	3765	24.83	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
73	20240219	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-10	5	-0.21	2436625	517	2.12	4745	4745	4700	6170	3325	4750	4713.01	1.85	0	87	4913	4831	4743	4661	4573	4872	4702	43	1420	500	3320	5	1	8558040	406	15.34	2.16	12	0.01	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4320	9.72	20240201	5460	-13.19	20230703	3765	25.90	20230314	1.03	N	045340	500	42 억		158368	N	N	0	N	00	N
74	20240216	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	50	2	1.06	114641355	24308	66.18	4725	4825	4655	6110	3290	4700	4716.20	1.81	0	3021	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	407	15.37	2.16	12	0.28	309.00	2199.00	5460	20230703	-13.00	3765	20230314	26.16	5160	-7.95	20240102	4320	9.95	20240201	5460	-13.00	20230703	3765	26.16	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
75	20240216	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	10	2	0.21	107906130	22872	62.27	4725	4825	4655	6110	3290	4700	4717.83	1.81	0	2904	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	403	15.24	2.14	12	0.27	309.00	2199.00	5460	20230703	-13.74	3765	20230314	25.10	5160	-8.72	20240102	4320	9.03	20240201	5460	-13.74	20230703	3765	25.10	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
76	20240216	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-5	5	-0.11	97182330	20598	56.08	4725	4825	4655	6110	3290	4700	4718.05	1.81	0	4341	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	402	15.19	2.14	12	0.24	309.00	2199.00	5460	20230703	-14.01	3765	20230314	24.70	5160	-9.01	20240102	4320	8.68	20240201	5460	-14.01	20230703	3765	24.70	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
77	20240216	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-30	5	-0.64	77840825	16480	44.87	4725	4825	4655	6110	3290	4700	4723.35	1.81	0	2032	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	400	15.11	2.12	12	0.19	309.00	2199.00	5460	20230703	-14.47	3765	20230314	24.04	5160	-9.50	20240102	4320	8.10	20240201	5460	-14.47	20230703	3765	24.04	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
78	20240216	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-25	5	-0.53	73872465	15630	42.55	4725	4825	4655	6110	3290	4700	4726.33	1.81	0	1878	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	400	15.13	2.13	12	0.18	309.00	2199.00	5460	20230703	-14.38	3765	20230314	24.17	5160	-9.40	20240102	4320	8.22	20240201	5460	-14.38	20230703	3765	24.17	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
79	20240216	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-20	5	-0.43	62138460	13114	35.70	4725	4825	4665	6110	3290	4700	4738.33	1.81	0	1468	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	401	15.15	2.13	12	0.15	309.00	2199.00	5460	20230703	-14.29	3765	20230314	24.30	5160	-9.30	20240102	4320	8.33	20240201	5460	-14.29	20230703	3765	24.30	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
80	20240216	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	25	2	0.53	54526970	11487	31.27	4725	4825	4680	6110	3290	4700	4746.84	1.81	0	1292	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	404	15.29	2.15	12	0.13	309.00	2199.00	5460	20230703	-13.46	3765	20230314	25.50	5160	-8.43	20240102	4320	9.38	20240201	5460	-13.46	20230703	3765	25.50	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
81	20240216	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	30	2	0.64	586450	124	0.34	4725	4740	4725	6110	3290	4700	4729.44	1.81	0	-16	4916	4807	4736	4627	4556	4772	4592	43	1410	500	3290	5	1	8558040	405	15.31	2.15	12	0.00	309.00	2199.00	5460	20230703	-13.37	3765	20230314	25.63	5160	-8.33	20240102	4320	9.49	20240201	5460	-13.37	20230703	3765	25.63	20230314	1.06	N	045340	500	42 억		155088	N	N	0	N	00	N
82	20240215	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-140	5	-2.89	172654605	36420	260.79	4840	4845	4665	6290	3390	4840	4740.65	1.81	0	527	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	402	15.21	2.14	12	0.43	309.00	2199.00	5460	20230703	-13.92	3765	20230314	24.83	5160	-8.91	20240102	4320	8.80	20240201	5460	-13.92	20230703	3765	24.83	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
83	20240215	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-135	5	-2.79	168320625	35498	254.19	4840	4845	4665	6290	3390	4840	4741.69	1.81	0	747	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	403	15.23	2.14	12	0.41	309.00	2199.00	5460	20230703	-13.83	3765	20230314	24.97	5160	-8.82	20240102	4320	8.91	20240201	5460	-13.83	20230703	3765	24.97	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
84	20240215	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-95	5	-1.96	149455125	31490	225.49	4840	4845	4665	6290	3390	4840	4746.11	1.81	0	2797	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	406	15.36	2.16	12	0.37	309.00	2199.00	5460	20230703	-13.10	3765	20230314	26.03	5160	-8.04	20240102	4320	9.84	20240201	5460	-13.10	20230703	3765	26.03	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
85	20240215	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-90	5	-1.86	144450555	30435	217.94	4840	4845	4665	6290	3390	4840	4746.20	1.81	0	3405	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	407	15.37	2.16	12	0.36	309.00	2199.00	5460	20230703	-13.00	3765	20230314	26.16	5160	-7.95	20240102	4320	9.95	20240201	5460	-13.00	20230703	3765	26.16	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
86	20240215	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-75	5	-1.55	134501795	28341	202.94	4840	4845	4665	6290	3390	4840	4745.84	1.81	0	3969	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	408	15.42	2.17	12	0.33	309.00	2199.00	5460	20230703	-12.73	3765	20230314	26.56	5160	-7.66	20240102	4320	10.30	20240201	5460	-12.73	20230703	3765	26.56	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
87	20240215	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-95	5	-1.96	129861340	27366	195.96	4840	4845	4665	6290	3390	4840	4745.35	1.81	0	3758	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	406	15.36	2.16	12	0.32	309.00	2199.00	5460	20230703	-13.10	3765	20230314	26.03	5160	-8.04	20240102	4320	9.84	20240201	5460	-13.10	20230703	3765	26.03	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
88	20240215	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-105	5	-2.17	120399090	25367	181.65	4840	4845	4665	6290	3390	4840	4746.29	1.81	0	3371	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	405	15.32	2.15	12	0.30	309.00	2199.00	5460	20230703	-13.28	3765	20230314	25.76	5160	-8.24	20240102	4320	9.61	20240201	5460	-13.28	20230703	3765	25.76	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
89	20240215	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	0	3	0.00	1660065	343	2.46	4840	4840	4835	6290	3390	4840	4839.84	1.81	0	-11	4910	4875	4805	4770	4700	4892	4787	43	1450	500	3380	5	1	8558040	414	15.66	2.20	12	0.00	309.00	2199.00	5460	20230703	-11.36	3765	20230314	28.55	5160	-6.20	20240102	4320	12.04	20240201	5460	-11.36	20230703	3765	28.55	20230314	1.08	N	045340	500	42 억		155038	N	N	0	N	00	N
90	20240214	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	40	2	0.83	66678400	13881	40.89	4800	4840	4735	6240	3360	4800	4803.54	1.81	0	154	4876	4837	4816	4777	4756	4827	4767	43	1440	500	3360	5	1	8558040	414	15.66	2.20	12	0.16	309.00	2199.00	5460	20230703	-11.36	3765	20230314	28.55	5160	-6.20	20240102	4320	12.04	20240201	5460	-11.36	20230703	3765	28.55	20230314	1.10	N	045340	500	42 억		154730	N	N	0	N	00	N
91	20240214	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	20	2	0.42	64271385	13383	39.42	4800	4840	4735	6240	3360	4800	4802.46	1.81	0	365	4876	4837	4816	4777	4756	4827	4767	43	1440	500	3360	5	1	8558040	412	15.60	2.19	12	0.16	309.00	2199.00	5460	20230703	-11.72	3765	20230314	28.02	5160	-6.59	20240102	4320	11.57	20240201	5460	-11.72	20230703	3765	28.02	20230314	1.10	N	045340	500	42 억		154730	N	N	0	N	00	N
92	20240214	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	5	2	0.10	61480320	12804	37.71	4800	4840	4735	6240	3360	4800	4801.65	1.81	0	335	4876	4837	4816	4777	4756	4827	4767	43	1440	500	3360	5	1	8558040	411	15.55	2.19	12	0.15	309.00	2199.00	5460	20230703	-12.00	3765	20230314	27.62	5160	-6.88	20240102	4320	11.23	20240201	5460	-12.00	20230703	3765	27.62	20230314	1.10	N	045340	500	42 억		154730	N	N	0	N	00	N
93	20240214	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	20	2	0.42	50603205	10540	31.04	4800	4840	4735	6240	3360	4800	4801.06	1.81	0	-308	4876	4837	4816	4777	4756	4827	4767	43	1440	500	3360	5	1	8558040	412	15.60	2.19	12	0.12	309.00	2199.00	5460	20230703	-11.72	3765	20230314	28.02	5160	-6.59	20240102	4320	11.57	20240201	5460	-11.72	20230703	3765	28.02	20230314	1.10	N	045340	500	42 억		154730	N	N	0	N	00	N
94	20240214	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	0	3	0.00	46263885	9637	28.39	4800	4840	4735	6240	3360	4800	4800.65	1.81	0	-484	4876	4837	4816	4777	4756	4827	4767	43	1440	500	3360	5	1	8558040	411	15.53	2.18	12	0.11	309.00	2199.00	5460	20230703	-12.09	3765	20230314	27.49	5160	-6.98	20240102	4320	11.11	20240201	5460	-12.09	20230703	3765	27.49	20230314	1.10	N	045340	500	42 억		154730	N	N	0	N	00	N
95	20240214	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	15	2	0.31	40395665	8416	24.79	4800	4840	4735	6240	3360	4800	4799.87	1.81	0	-590	4876	4837	4816	4777	4756	4827	4767	43	1440	500	3360	5	1	8558040	412	15.58	2.19	12	0.10	309.00	2199.00	5460	20230703	-11.81	3765	20230314	27.89	5160	-6.69	20240102	4320	11.46	20240201	5460	-11.81	20230703	3765	27.89	20230314	1.10	N	045340	500	42 억		154730	N	N	0	N	00	N
96	20240214	090419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	0	3	0.00	19644820	4099	12.07	4800	4800	4735	6240	3360	4800	4792.59	1.81	0	-702	4876	4837	4816	4777	4756	4827	4767	43	1440	500	3360	5	1	8558040	411	15.53	2.18	12	0.05	309.00	2199.00	5460	20230703	-12.09	3765	20230314	27.49	5160	-6.98	20240102	4320	11.11	20240201	5460	-12.09	20230703	3765	27.49	20230314	1.10	N	045340	500	42 억		154730	N	N	0	N	00	N
97	20240213	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-30	5	-0.62	162778410	33762	77.26	4830	4855	4795	6270	3385	4830	4821.36	1.81	0	-702	4903	4866	4793	4756	4683	4885	4775	43	1440	500	3380	5	1	8558040	411	15.53	2.18	12	0.39	309.00	2199.00	5460	20230703	-12.09	3765	20230314	27.49	5160	-6.98	20240102	4320	11.11	20240201	5460	-12.09	20230703	3765	27.49	20230314	1.12	N	045340	500	42 억		155241	N	N	0	N	00	N
98	20240213	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-30	5	-0.62	158246330	32818	75.09	4830	4855	4795	6270	3385	4830	4821.94	1.81	0	-724	4903	4866	4793	4756	4683	4885	4775	43	1440	500	3380	5	1	8558040	411	15.53	2.18	12	0.38	309.00	2199.00	5460	20230703	-12.09	3765	20230314	27.49	5160	-6.98	20240102	4320	11.11	20240201	5460	-12.09	20230703	3765	27.49	20230314	1.12	N	045340	500	42 억		155241	N	N	0	N	00	N
99	20240213	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-20	5	-0.41	128020135	26523	60.69	4830	4855	4795	6270	3385	4830	4826.76	1.81	0	-587	4903	4866	4793	4756	4683	4885	4775	43	1440	500	3380	5	1	8558040	412	15.57	2.19	12	0.31	309.00	2199.00	5460	20230703	-11.90	3765	20230314	27.76	5160	-6.78	20240102	4320	11.34	20240201	5460	-11.90	20230703	3765	27.76	20230314	1.12	N	045340	500	42 억		155241	N	N	0	N	00	N
100	20240213	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	0	3	0.00	109593805	22695	51.93	4830	4855	4795	6270	3385	4830	4828.98	1.81	0	-687	4903	4866	4793	4756	4683	4885	4775	43	1440	500	3380	5	1	8558040	413	15.63	2.20	12	0.27	309.00	2199.00	5460	20230703	-11.54	3765	20230314	28.29	5160	-6.40	20240102	4320	11.81	20240201	5460	-11.54	20230703	3765	28.29	20230314	1.12	N	045340	500	42 억		155241	N	N	0	N	00	N
101	20240213	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	5	2	0.10	108189155	22404	51.27	4830	4855	4795	6270	3385	4830	4829.01	1.81	0	-641	4903	4866	4793	4756	4683	4885	4775	43	1440	500	3380	5	1	8558040	414	15.65	2.20	12	0.26	309.00	2199.00	5460	20230703	-11.45	3765	20230314	28.42	5160	-6.30	20240102	4320	11.92	20240201	5460	-11.45	20230703	3765	28.42	20230314	1.12	N	045340	500	42 억		155241	N	N	0	N	00	N
102	20240213	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-5	5	-0.10	106981980	22154	50.69	4830	4855	4795	6270	3385	4830	4829.01	1.81	0	-540	4903	4866	4793	4756	4683	4885	4775	43	1440	500	3380	5	1	8558040	413	15.61	2.19	12	0.26	309.00	2199.00	5460	20230703	-11.63	3765	20230314	28.15	5160	-6.49	20240102	4320	11.69	20240201	5460	-11.63	20230703	3765	28.15	20230314	1.12	N	045340	500	42 억		155241	N	N	0	N	00	N
103	20240213	100345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	20	2	0.41	72971020	15108	34.57	4830	4855	4795	6270	3385	4830	4829.96	1.81	0	-687	4903	4866	4793	4756	4683	4885	4775	43	1440	500	3380	5	1	8558040	415	15.70	2.21	12	0.18	309.00	2199.00	5460	20230703	-11.17	3765	20230314	28.82	5160	-6.01	20240102	4320	12.27	20240201	5460	-11.17	20230703	3765	28.82	20230314	1.12	N	045340	500	42 억		155241	N	N	0	N	00	N