KissMeData/087260/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	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-45	5	-1.83	284927765	117615	134.20	2440	2460	2400	3195	1725	2460	2422.55	2.40	0	236	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	786	37.15	1.71	12	0.36	65.00	1415.00	3880	20231017	-37.76	2370	20230726	1.90	3040	-20.56	20240111	2400	0.62	20240229	3880	-37.76	20231017	2370	1.90	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
3	20240229	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-40	5	-1.63	259676185	107149	122.25	2440	2460	2400	3195	1725	2460	2423.51	2.40	0	-2144	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	788	37.23	1.71	12	0.33	65.00	1415.00	3880	20231017	-37.63	2370	20230726	2.11	3040	-20.39	20240111	2400	0.83	20240229	3880	-37.63	20231017	2370	2.11	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
4	20240229	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-30	5	-1.22	228674560	94306	107.60	2440	2460	2400	3195	1725	2460	2424.81	2.40	0	-2331	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	791	37.38	1.72	12	0.29	65.00	1415.00	3880	20231017	-37.37	2370	20230726	2.53	3040	-20.07	20240111	2400	1.25	20240229	3880	-37.37	20231017	2370	2.53	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
5	20240229	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-25	5	-1.02	197754695	81547	93.04	2440	2460	2400	3195	1725	2460	2425.04	2.40	0	-554	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	793	37.46	1.72	12	0.25	65.00	1415.00	3880	20231017	-37.24	2370	20230726	2.74	3040	-19.90	20240111	2400	1.46	20240229	3880	-37.24	20231017	2370	2.74	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
6	20240229	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-25	5	-1.02	183313575	75617	86.28	2440	2460	2400	3195	1725	2460	2424.24	2.40	0	253	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	793	37.46	1.72	12	0.23	65.00	1415.00	3880	20231017	-37.24	2370	20230726	2.74	3040	-19.90	20240111	2400	1.46	20240229	3880	-37.24	20231017	2370	2.74	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
7	20240229	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-25	5	-1.02	154734715	63911	72.92	2440	2460	2400	3195	1725	2460	2421.10	2.40	0	-1648	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	793	37.46	1.72	12	0.20	65.00	1415.00	3880	20231017	-37.24	2370	20230726	2.74	3040	-19.90	20240111	2400	1.46	20240229	3880	-37.24	20231017	2370	2.74	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
8	20240229	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-40	5	-1.63	125676090	51976	59.30	2440	2460	2400	3195	1725	2460	2417.96	2.40	0	-2478	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	788	37.23	1.71	12	0.16	65.00	1415.00	3880	20231017	-37.63	2370	20230726	2.11	3040	-20.39	20240111	2400	0.83	20240229	3880	-37.63	20231017	2370	2.11	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
9	20240229	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-50	5	-2.03	45872725	18962	21.64	2440	2460	2400	3195	1725	2460	2419.19	2.40	0	-8129	2516	2487	2471	2442	2426	2480	2435	163	735	500	1770	5	1	32552861	785	37.08	1.70	12	0.06	65.00	1415.00	3880	20231017	-37.89	2370	20230726	1.69	3040	-20.72	20240111	2400	0.42	20240229	3880	-37.89	20231017	2370	1.69	20230726	4.03	N	087260	500	162 억		782739	N	N	0	N	00	N
10	20240228	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-20	5	-0.81	212966500	86071	88.90	2480	2500	2455	3220	1740	2480	2474.31	2.44	0	-11203	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	801	37.85	1.74	12	0.26	65.00	1415.00	3880	20231017	-36.60	2370	20230726	3.80	3040	-19.08	20240111	2455	0.20	20240228	3880	-36.60	20231017	2370	3.80	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
11	20240228	150615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-20	5	-0.81	205599455	83080	85.81	2480	2500	2455	3220	1740	2480	2474.72	2.44	0	-11099	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	801	37.85	1.74	12	0.26	65.00	1415.00	3880	20231017	-36.60	2370	20230726	3.80	3040	-19.08	20240111	2455	0.20	20240228	3880	-36.60	20231017	2370	3.80	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
12	20240228	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-10	5	-0.40	139993795	56424	58.28	2480	2500	2465	3220	1740	2480	2481.10	2.44	0	-9710	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	804	38.00	1.75	12	0.17	65.00	1415.00	3880	20231017	-36.34	2370	20230726	4.22	3040	-18.75	20240111	2460	0.41	20240227	3880	-36.34	20231017	2370	4.22	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
13	20240228	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-10	5	-0.40	120189870	48398	49.99	2480	2500	2470	3220	1740	2480	2483.36	2.44	0	-9981	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	804	38.00	1.75	12	0.15	65.00	1415.00	3880	20231017	-36.34	2370	20230726	4.22	3040	-18.75	20240111	2460	0.41	20240227	3880	-36.34	20231017	2370	4.22	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
14	20240228	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	10	2	0.40	79429680	31952	33.00	2480	2500	2480	3220	1740	2480	2485.91	2.44	0	-4725	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	811	38.31	1.76	12	0.10	65.00	1415.00	3880	20231017	-35.82	2370	20230726	5.06	3040	-18.09	20240111	2460	1.22	20240227	3880	-35.82	20231017	2370	5.06	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
15	20240228	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	52020485	20932	21.62	2480	2500	2480	3220	1740	2480	2485.21	2.44	0	153	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	807	38.15	1.75	12	0.06	65.00	1415.00	3880	20231017	-36.08	2370	20230726	4.64	3040	-18.42	20240111	2460	0.81	20240227	3880	-36.08	20231017	2370	4.64	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
16	20240228	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	40040795	16107	16.64	2480	2500	2480	3220	1740	2480	2485.93	2.44	0	1850	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	807	38.15	1.75	12	0.05	65.00	1415.00	3880	20231017	-36.08	2370	20230726	4.64	3040	-18.42	20240111	2460	0.81	20240227	3880	-36.08	20231017	2370	4.64	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
17	20240228	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	10956130	4416	4.56	2480	2495	2480	3220	1740	2480	2481.01	2.44	0	1550	2540	2510	2485	2455	2430	2497	2442	163	740	500	1780	5	1	32552861	807	38.15	1.75	12	0.01	65.00	1415.00	3880	20231017	-36.08	2370	20230726	4.64	3040	-18.42	20240111	2460	0.81	20240227	3880	-36.08	20231017	2370	4.64	20230726	4.06	N	087260	500	162 억		793942	N	N	0	N	00	N
18	20240227	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-35	5	-1.39	238090330	95952	91.41	2500	2515	2460	3265	1765	2515	2481.35	2.43	0	1527	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	807	38.15	1.75	12	0.29	65.00	1415.00	3880	20231017	-36.08	2370	20230726	4.64	3040	-18.42	20240111	2460	0.81	20240227	3880	-36.08	20231017	2370	4.64	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
19	20240227	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-40	5	-1.59	220091385	88680	84.48	2500	2515	2460	3265	1765	2515	2481.86	2.43	0	632	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	806	38.08	1.75	12	0.27	65.00	1415.00	3880	20231017	-36.21	2370	20230726	4.43	3040	-18.59	20240111	2460	0.61	20240227	3880	-36.21	20231017	2370	4.43	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
20	20240227	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-40	5	-1.59	211952645	85390	81.35	2500	2515	2460	3265	1765	2515	2482.17	2.43	0	1072	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	806	38.08	1.75	12	0.26	65.00	1415.00	3880	20231017	-36.21	2370	20230726	4.43	3040	-18.59	20240111	2460	0.61	20240227	3880	-36.21	20231017	2370	4.43	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
21	20240227	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-30	5	-1.19	184509340	74323	70.81	2500	2515	2460	3265	1765	2515	2482.53	2.43	0	105	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	809	38.23	1.76	12	0.23	65.00	1415.00	3880	20231017	-35.95	2370	20230726	4.85	3040	-18.26	20240111	2460	1.02	20240227	3880	-35.95	20231017	2370	4.85	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
22	20240227	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-40	5	-1.59	157343770	63348	60.35	2500	2515	2460	3265	1765	2515	2483.80	2.43	0	-3782	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	806	38.08	1.75	12	0.19	65.00	1415.00	3880	20231017	-36.21	2370	20230726	4.43	3040	-18.59	20240111	2460	0.61	20240227	3880	-36.21	20231017	2370	4.43	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
23	20240227	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-35	5	-1.39	136587145	54959	52.36	2500	2515	2460	3265	1765	2515	2485.26	2.43	0	-5972	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	807	38.15	1.75	12	0.17	65.00	1415.00	3880	20231017	-36.08	2370	20230726	4.64	3040	-18.42	20240111	2460	0.81	20240227	3880	-36.08	20231017	2370	4.64	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
24	20240227	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-25	5	-0.99	110763010	44550	42.44	2500	2515	2460	3265	1765	2515	2486.26	2.43	0	-7684	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	811	38.31	1.76	12	0.14	65.00	1415.00	3880	20231017	-35.82	2370	20230726	5.06	3040	-18.09	20240111	2460	1.22	20240227	3880	-35.82	20231017	2370	5.06	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
25	20240227	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	0	3	0.00	10783660	4311	4.11	2500	2515	2500	3265	1765	2515	2501.43	2.43	0	1083	2588	2551	2528	2491	2468	2540	2480	163	750	500	1810	5	1	32552861	819	38.69	1.78	12	0.01	65.00	1415.00	3880	20231017	-35.18	2370	20230726	6.12	3040	-17.27	20240111	2500	0.60	20240227	3880	-35.18	20231017	2370	6.12	20230726	4.04	N	087260	500	162 억		792415	N	N	0	N	00	N
26	20240226	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-25	5	-0.98	262419215	104060	51.18	2540	2565	2505	3300	1780	2540	2521.80	2.37	0	20034	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	819	38.69	1.78	12	0.32	65.00	1415.00	3880	20231017	-35.18	2370	20230726	6.12	3040	-17.27	20240111	2505	0.40	20240226	3880	-35.18	20231017	2370	6.12	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
27	20240226	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	-15	5	-0.59	224877145	89123	43.84	2540	2565	2505	3300	1780	2540	2523.20	2.37	0	19582	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	822	38.85	1.78	12	0.27	65.00	1415.00	3880	20231017	-34.92	2370	20230726	6.54	3040	-16.94	20240111	2505	0.80	20240226	3880	-34.92	20231017	2370	6.54	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
28	20240226	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-20	5	-0.79	173521230	68715	33.80	2540	2565	2505	3300	1780	2540	2525.20	2.37	0	12978	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	820	38.77	1.78	12	0.21	65.00	1415.00	3880	20231017	-35.05	2370	20230726	6.33	3040	-17.11	20240111	2505	0.60	20240226	3880	-35.05	20231017	2370	6.33	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
29	20240226	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-10	5	-0.39	148313715	58721	28.88	2540	2565	2505	3300	1780	2540	2525.71	2.37	0	11827	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	824	38.92	1.79	12	0.18	65.00	1415.00	3880	20231017	-34.79	2370	20230726	6.75	3040	-16.78	20240111	2505	1.00	20240226	3880	-34.79	20231017	2370	6.75	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
30	20240226	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-20	5	-0.79	135720790	53730	26.43	2540	2565	2505	3300	1780	2540	2525.95	2.37	0	9408	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	820	38.77	1.78	12	0.17	65.00	1415.00	3880	20231017	-35.05	2370	20230726	6.33	3040	-17.11	20240111	2505	0.60	20240226	3880	-35.05	20231017	2370	6.33	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
31	20240226	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	-15	5	-0.59	117359470	46434	22.84	2540	2565	2505	3300	1780	2540	2527.41	2.37	0	8320	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	822	38.85	1.78	12	0.14	65.00	1415.00	3880	20231017	-34.92	2370	20230726	6.54	3040	-16.94	20240111	2505	0.80	20240226	3880	-34.92	20231017	2370	6.54	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
32	20240226	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-10	5	-0.39	84366625	33351	16.40	2540	2565	2505	3300	1780	2540	2529.62	2.37	0	10286	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	824	38.92	1.79	12	0.10	65.00	1415.00	3880	20231017	-34.79	2370	20230726	6.75	3040	-16.78	20240111	2505	1.00	20240226	3880	-34.79	20231017	2370	6.75	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
33	20240226	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-20	5	-0.79	16127060	6387	3.14	2540	2540	2505	3300	1780	2540	2524.69	2.37	0	-3455	2656	2597	2566	2507	2476	2582	2492	163	760	500	1820	5	1	32552861	820	38.77	1.78	12	0.02	65.00	1415.00	3880	20231017	-35.05	2370	20230726	6.33	3040	-17.11	20240111	2505	0.60	20240226	3880	-35.05	20231017	2370	6.33	20230726	4.01	N	087260	500	162 억		772381	N	N	0	N	00	N
34	20240223	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	-65	5	-2.50	519604495	203076	91.90	2605	2625	2535	3385	1825	2605	2558.67	2.41	0	-14399	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	827	39.08	1.80	12	0.62	65.00	1415.00	3880	20231017	-34.54	2370	20230726	7.17	3040	-16.45	20240111	2535	0.20	20240223	3880	-34.54	20231017	2370	7.17	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
35	20240223	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-70	5	-2.69	495231290	193478	87.56	2605	2625	2535	3385	1825	2605	2559.63	2.41	0	-15703	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	825	39.00	1.79	12	0.59	65.00	1415.00	3880	20231017	-34.66	2370	20230726	6.96	3040	-16.61	20240111	2535	0.00	20240223	3880	-34.66	20231017	2370	6.96	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
36	20240223	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-45	5	-1.73	305810040	119122	53.91	2605	2625	2550	3385	1825	2605	2567.20	2.41	0	-19287	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	833	39.38	1.81	12	0.37	65.00	1415.00	3880	20231017	-34.02	2370	20230726	8.02	3040	-15.79	20240111	2550	0.39	20240223	3880	-34.02	20231017	2370	8.02	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
37	20240223	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	-50	5	-1.92	296459755	115467	52.26	2605	2625	2550	3385	1825	2605	2567.48	2.41	0	-18527	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	832	39.31	1.81	12	0.35	65.00	1415.00	3880	20231017	-34.15	2370	20230726	7.81	3040	-15.95	20240111	2550	0.20	20240223	3880	-34.15	20231017	2370	7.81	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
38	20240223	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	-40	5	-1.54	233878210	90971	41.17	2605	2625	2550	3385	1825	2605	2570.91	2.41	0	-16594	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	835	39.46	1.81	12	0.28	65.00	1415.00	3880	20231017	-33.89	2370	20230726	8.23	3040	-15.62	20240111	2550	0.59	20240223	3880	-33.89	20231017	2370	8.23	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
39	20240223	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-25	5	-0.96	207848790	80831	36.58	2605	2625	2550	3385	1825	2605	2571.40	2.41	0	-18428	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	840	39.69	1.82	12	0.25	65.00	1415.00	3880	20231017	-33.51	2370	20230726	8.86	3040	-15.13	20240111	2550	1.18	20240223	3880	-33.51	20231017	2370	8.86	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
40	20240223	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	-30	5	-1.15	169626710	65973	29.86	2605	2625	2550	3385	1825	2605	2571.15	2.41	0	-19982	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	838	39.62	1.82	12	0.20	65.00	1415.00	3880	20231017	-33.63	2370	20230726	8.65	3040	-15.30	20240111	2550	0.98	20240223	3880	-33.63	20231017	2370	8.65	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
41	20240223	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-5	5	-0.19	28570835	11002	4.98	2605	2625	2580	3385	1825	2605	2596.88	2.41	0	-4538	2735	2670	2630	2565	2525	2650	2545	163	780	500	1870	5	1	32552861	846	40.00	1.84	12	0.03	65.00	1415.00	3880	20231017	-32.99	2370	20230726	9.70	3040	-14.47	20240111	2580	0.78	20240223	3880	-32.99	20231017	2370	9.70	20230726	4.02	N	087260	500	162 억		784625	N	N	0	N	00	N
42	20240222	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	-50	5	-1.88	569669645	217579	150.78	2695	2695	2590	3450	1860	2655	2618.23	2.50	0	-27848	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	848	40.08	1.84	12	0.67	65.00	1415.00	3880	20231017	-32.86	2370	20230726	9.92	3040	-14.31	20240111	2590	0.58	20240222	3880	-32.86	20231017	2370	9.92	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
43	20240222	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	-45	5	-1.69	530045180	202355	140.23	2695	2695	2590	3450	1860	2655	2619.38	2.50	0	-27668	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	850	40.15	1.84	12	0.62	65.00	1415.00	3880	20231017	-32.73	2370	20230726	10.13	3040	-14.14	20240111	2590	0.77	20240222	3880	-32.73	20231017	2370	10.13	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
44	20240222	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-55	5	-2.07	471797510	179997	124.73	2695	2695	2590	3450	1860	2655	2621.14	2.50	0	-20488	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	846	40.00	1.84	12	0.55	65.00	1415.00	3880	20231017	-32.99	2370	20230726	9.70	3040	-14.47	20240111	2590	0.39	20240222	3880	-32.99	20231017	2370	9.70	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
45	20240222	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	-30	5	-1.13	334414935	127209	88.15	2695	2695	2600	3450	1860	2655	2628.86	2.50	0	-21152	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	855	40.38	1.86	12	0.39	65.00	1415.00	3880	20231017	-32.35	2370	20230726	10.76	3040	-13.65	20240111	2600	0.96	20240222	3880	-32.35	20231017	2370	10.76	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
46	20240222	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-15	5	-0.56	152801945	57733	40.01	2695	2695	2625	3450	1860	2655	2646.70	2.50	0	-19665	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	859	40.62	1.87	12	0.18	65.00	1415.00	3880	20231017	-31.96	2370	20230726	11.39	3040	-13.16	20240111	2600	1.54	20240125	3880	-31.96	20231017	2370	11.39	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
47	20240222	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	-20	5	-0.75	118070055	44545	30.87	2695	2695	2630	3450	1860	2655	2650.58	2.50	0	-15032	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	858	40.54	1.86	12	0.14	65.00	1415.00	3880	20231017	-32.09	2370	20230726	11.18	3040	-13.32	20240111	2600	1.35	20240125	3880	-32.09	20231017	2370	11.18	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
48	20240222	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-10	5	-0.38	66830450	25145	17.42	2695	2695	2640	3450	1860	2655	2657.80	2.50	0	-11259	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	861	40.69	1.87	12	0.08	65.00	1415.00	3880	20231017	-31.83	2370	20230726	11.60	3040	-12.99	20240111	2600	1.73	20240125	3880	-31.83	20231017	2370	11.60	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
49	20240222	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	10	2	0.38	10716195	4004	2.77	2695	2695	2655	3450	1860	2655	2676.37	2.50	0	-1585	2715	2685	2660	2630	2605	2672	2617	163	795	500	1910	5	1	32552861	868	41.00	1.88	12	0.01	65.00	1415.00	3880	20231017	-31.31	2370	20230726	12.45	3040	-12.34	20240111	2600	2.50	20240125	3880	-31.31	20231017	2370	12.45	20230726	3.99	N	087260	500	162 억		812464	N	N	0	N	00	N
50	20240221	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-30	5	-1.12	382880505	143963	114.45	2665	2690	2635	3490	1880	2685	2659.58	2.55	0	-16824	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	864	40.85	1.88	12	0.44	65.00	1415.00	3880	20231017	-31.57	2370	20230726	12.03	3040	-12.66	20240111	2600	2.12	20240125	3880	-31.57	20231017	2370	12.03	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
51	20240221	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-30	5	-1.12	368361775	138488	110.09	2665	2690	2635	3490	1880	2685	2659.88	2.55	0	-16361	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	864	40.85	1.88	12	0.43	65.00	1415.00	3880	20231017	-31.57	2370	20230726	12.03	3040	-12.66	20240111	2600	2.12	20240125	3880	-31.57	20231017	2370	12.03	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
52	20240221	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	-30	5	-1.12	284405485	106771	84.88	2665	2690	2650	3490	1880	2685	2663.70	2.55	0	-9569	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	864	40.85	1.88	12	0.33	65.00	1415.00	3880	20231017	-31.57	2370	20230726	12.03	3040	-12.66	20240111	2600	2.12	20240125	3880	-31.57	20231017	2370	12.03	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
53	20240221	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	-20	5	-0.74	149861785	56162	44.65	2665	2690	2655	3490	1880	2685	2668.38	2.55	0	-7105	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	868	41.00	1.88	12	0.17	65.00	1415.00	3880	20231017	-31.31	2370	20230726	12.45	3040	-12.34	20240111	2600	2.50	20240125	3880	-31.31	20231017	2370	12.45	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
54	20240221	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-10	5	-0.37	126707960	47482	37.75	2665	2690	2655	3490	1880	2685	2668.55	2.55	0	-546	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	871	41.15	1.89	12	0.15	65.00	1415.00	3880	20231017	-31.06	2370	20230726	12.87	3040	-12.01	20240111	2600	2.88	20240125	3880	-31.06	20231017	2370	12.87	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
55	20240221	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-5	5	-0.19	86392485	32386	25.75	2665	2690	2655	3490	1880	2685	2667.59	2.55	0	3295	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	872	41.23	1.89	12	0.10	65.00	1415.00	3880	20231017	-30.93	2370	20230726	13.08	3040	-11.84	20240111	2600	3.08	20240125	3880	-30.93	20231017	2370	13.08	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
56	20240221	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-5	5	-0.19	64928940	24353	19.36	2665	2690	2655	3490	1880	2685	2666.16	2.55	0	284	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	872	41.23	1.89	12	0.07	65.00	1415.00	3880	20231017	-30.93	2370	20230726	13.08	3040	-11.84	20240111	2600	3.08	20240125	3880	-30.93	20231017	2370	13.08	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
57	20240221	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-10	5	-0.37	8602320	3223	2.56	2665	2685	2655	3490	1880	2685	2669.04	2.55	0	337	2741	2712	2691	2662	2641	2702	2652	163	805	500	1930	5	1	32552861	871	41.15	1.89	12	0.01	65.00	1415.00	3880	20231017	-31.06	2370	20230726	12.87	3040	-12.01	20240111	2600	2.88	20240125	3880	-31.06	20231017	2370	12.87	20230726	3.98	N	087260	500	162 억		829288	N	N	0	N	00	N
58	20240220	160615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-20	5	-0.74	337015565	125469	117.49	2690	2720	2670	3515	1895	2705	2686.05	2.59	0	-13150	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	874	41.31	1.90	12	0.39	65.00	1415.00	3880	20231017	-30.80	2370	20230726	13.29	3040	-11.68	20240111	2600	3.27	20240125	3880	-30.80	20231017	2370	13.29	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
59	20240220	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-20	5	-0.74	287688570	107057	100.25	2690	2720	2670	3515	1895	2705	2687.25	2.59	0	-12781	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	874	41.31	1.90	12	0.33	65.00	1415.00	3880	20231017	-30.80	2370	20230726	13.29	3040	-11.68	20240111	2600	3.27	20240125	3880	-30.80	20231017	2370	13.29	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
60	20240220	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-20	5	-0.74	202572780	75246	70.46	2690	2720	2670	3515	1895	2705	2692.14	2.59	0	-15942	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	874	41.31	1.90	12	0.23	65.00	1415.00	3880	20231017	-30.80	2370	20230726	13.29	3040	-11.68	20240111	2600	3.27	20240125	3880	-30.80	20231017	2370	13.29	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
61	20240220	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-10	5	-0.37	161490690	59955	56.14	2690	2720	2670	3515	1895	2705	2693.53	2.59	0	-15417	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	877	41.46	1.90	12	0.18	65.00	1415.00	3880	20231017	-30.54	2370	20230726	13.71	3040	-11.35	20240111	2600	3.65	20240125	3880	-30.54	20231017	2370	13.71	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
62	20240220	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-5	5	-0.18	128796970	47824	44.78	2690	2720	2670	3515	1895	2705	2693.15	2.59	0	-13947	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	879	41.54	1.91	12	0.15	65.00	1415.00	3880	20231017	-30.41	2370	20230726	13.92	3040	-11.18	20240111	2600	3.85	20240125	3880	-30.41	20231017	2370	13.92	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
63	20240220	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	0	3	0.00	117308835	43561	40.79	2690	2720	2670	3515	1895	2705	2692.98	2.59	0	-13849	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	881	41.62	1.91	12	0.13	65.00	1415.00	3880	20231017	-30.28	2370	20230726	14.14	3040	-11.02	20240111	2600	4.04	20240125	3880	-30.28	20231017	2370	14.14	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
64	20240220	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-5	5	-0.18	67083800	24991	23.40	2690	2705	2670	3515	1895	2705	2684.32	2.59	0	-7147	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	879	41.54	1.91	12	0.08	65.00	1415.00	3880	20231017	-30.41	2370	20230726	13.92	3040	-11.18	20240111	2600	3.85	20240125	3880	-30.41	20231017	2370	13.92	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
65	20240220	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2685	-20	5	-0.74	2499290	929	0.87	2690	2705	2685	3515	1895	2705	2690.30	2.59	0	-430	2805	2755	2715	2665	2625	2735	2645	163	810	500	1940	5	1	32552861	874	41.31	1.90	12	0.00	65.00	1415.00	3880	20231017	-30.80	2370	20230726	13.29	3040	-11.68	20240111	2600	3.27	20240125	3880	-30.80	20231017	2370	13.29	20230726	3.97	N	087260	500	162 억		842438	N	N	0	N	00	N
66	20240219	160617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-35	5	-1.28	286486055	105851	88.43	2755	2765	2675	3560	1920	2740	2706.50	2.60	0	-5398	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	881	41.62	1.91	12	0.33	65.00	1415.00	3880	20231017	-30.28	2370	20230726	14.14	3040	-11.02	20240111	2600	4.04	20240125	3880	-30.28	20231017	2370	14.14	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
67	20240219	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-30	5	-1.09	274322970	101352	84.67	2755	2765	2675	3560	1920	2740	2706.64	2.60	0	-5253	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	882	41.69	1.92	12	0.31	65.00	1415.00	3880	20231017	-30.15	2370	20230726	14.35	3040	-10.86	20240111	2600	4.23	20240125	3880	-30.15	20231017	2370	14.35	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
68	20240219	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-45	5	-1.64	255578400	94402	78.87	2755	2765	2675	3560	1920	2740	2707.34	2.60	0	-6186	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	877	41.46	1.90	12	0.29	65.00	1415.00	3880	20231017	-30.54	2370	20230726	13.71	3040	-11.35	20240111	2600	3.65	20240125	3880	-30.54	20231017	2370	13.71	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
69	20240219	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-40	5	-1.46	212842095	78569	65.64	2755	2765	2675	3560	1920	2740	2708.98	2.60	0	-3476	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	879	41.54	1.91	12	0.24	65.00	1415.00	3880	20231017	-30.41	2370	20230726	13.92	3040	-11.18	20240111	2600	3.85	20240125	3880	-30.41	20231017	2370	13.92	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
70	20240219	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-35	5	-1.28	200371280	73955	61.78	2755	2765	2675	3560	1920	2740	2709.37	2.60	0	-915	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	881	41.62	1.91	12	0.23	65.00	1415.00	3880	20231017	-30.28	2370	20230726	14.14	3040	-11.02	20240111	2600	4.04	20240125	3880	-30.28	20231017	2370	14.14	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
71	20240219	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-45	5	-1.64	162903055	60058	50.17	2755	2765	2675	3560	1920	2740	2712.43	2.60	0	1704	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	877	41.46	1.90	12	0.18	65.00	1415.00	3880	20231017	-30.54	2370	20230726	13.71	3040	-11.35	20240111	2600	3.65	20240125	3880	-30.54	20231017	2370	13.71	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
72	20240219	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-15	5	-0.55	98663130	36267	30.30	2755	2765	2700	3560	1920	2740	2720.47	2.60	0	-1654	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	887	41.92	1.93	12	0.11	65.00	1415.00	3880	20231017	-29.77	2370	20230726	14.98	3040	-10.36	20240111	2600	4.81	20240125	3880	-29.77	20231017	2370	14.98	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
73	20240219	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-5	5	-0.18	15991970	5822	4.86	2755	2765	2735	3560	1920	2740	2746.82	2.60	0	-3231	2780	2760	2730	2710	2680	2770	2720	163	820	500	1970	5	1	32552861	890	42.08	1.93	12	0.02	65.00	1415.00	3880	20231017	-29.51	2370	20230726	15.40	3040	-10.03	20240111	2600	5.19	20240125	3880	-29.51	20231017	2370	15.40	20230726	3.92	N	087260	500	162 억		847836	N	N	0	N	00	N
74	20240216	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	20	2	0.74	324300050	118831	81.80	2720	2750	2700	3535	1905	2720	2729.07	2.63	0	-9535	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	892	42.15	1.94	12	0.37	65.00	1415.00	3880	20231017	-29.38	2370	20230726	15.61	3040	-9.87	20240111	2600	5.38	20240125	3880	-29.38	20231017	2370	15.61	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
75	20240216	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	15	2	0.55	291317270	106809	73.52	2720	2750	2700	3535	1905	2720	2727.46	2.63	0	-7771	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	890	42.08	1.93	12	0.33	65.00	1415.00	3880	20231017	-29.51	2370	20230726	15.40	3040	-10.03	20240111	2600	5.19	20240125	3880	-29.51	20231017	2370	15.40	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
76	20240216	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	20	2	0.74	253146425	92853	63.91	2720	2750	2700	3535	1905	2720	2726.31	2.63	0	-6915	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	892	42.15	1.94	12	0.29	65.00	1415.00	3880	20231017	-29.38	2370	20230726	15.61	3040	-9.87	20240111	2600	5.38	20240125	3880	-29.38	20231017	2370	15.61	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
77	20240216	130613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	15	2	0.55	244338970	89629	61.70	2720	2750	2700	3535	1905	2720	2726.12	2.63	0	-6745	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	890	42.08	1.93	12	0.28	65.00	1415.00	3880	20231017	-29.51	2370	20230726	15.40	3040	-10.03	20240111	2600	5.19	20240125	3880	-29.51	20231017	2370	15.40	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
78	20240216	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	10	2	0.37	189519050	69579	47.89	2720	2750	2700	3535	1905	2720	2723.80	2.63	0	-2128	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	889	42.00	1.93	12	0.21	65.00	1415.00	3880	20231017	-29.64	2370	20230726	15.19	3040	-10.20	20240111	2600	5.00	20240125	3880	-29.64	20231017	2370	15.19	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
79	20240216	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	15	2	0.55	163649130	60112	41.38	2720	2735	2700	3535	1905	2720	2722.40	2.63	0	-2131	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	890	42.08	1.93	12	0.18	65.00	1415.00	3880	20231017	-29.51	2370	20230726	15.40	3040	-10.03	20240111	2600	5.19	20240125	3880	-29.51	20231017	2370	15.40	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
80	20240216	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	10	2	0.37	116601005	42845	29.49	2720	2730	2700	3535	1905	2720	2721.46	2.63	0	-1677	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	889	42.00	1.93	12	0.13	65.00	1415.00	3880	20231017	-29.64	2370	20230726	15.19	3040	-10.20	20240111	2600	5.00	20240125	3880	-29.64	20231017	2370	15.19	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
81	20240216	090607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	0	3	0.00	5475640	2017	1.39	2720	2725	2700	3535	1905	2720	2714.74	2.63	0	-439	2763	2741	2708	2686	2653	2752	2697	163	815	500	1950	5	1	32552861	885	41.85	1.92	12	0.01	65.00	1415.00	3880	20231017	-29.90	2370	20230726	14.77	3040	-10.53	20240111	2600	4.62	20240125	3880	-29.90	20231017	2370	14.77	20230726	3.92	N	087260	500	162 억		856709	N	N	0	N	00	N
82	20240215	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	5	2	0.18	391667925	144787	139.47	2715	2730	2675	3525	1905	2715	2705.03	2.58	0	16814	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	885	41.85	1.92	12	0.44	65.00	1415.00	3880	20231017	-29.90	2370	20230726	14.77	3040	-10.53	20240111	2600	4.62	20240125	3880	-29.90	20231017	2370	14.77	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
83	20240215	150615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	5	2	0.18	346298425	128099	123.39	2715	2730	2675	3525	1905	2715	2703.37	2.58	0	16855	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	885	41.85	1.92	12	0.39	65.00	1415.00	3880	20231017	-29.90	2370	20230726	14.77	3040	-10.53	20240111	2600	4.62	20240125	3880	-29.90	20231017	2370	14.77	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
84	20240215	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	5	2	0.18	320280065	118521	114.17	2715	2730	2675	3525	1905	2715	2702.31	2.58	0	16916	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	885	41.85	1.92	12	0.36	65.00	1415.00	3880	20231017	-29.90	2370	20230726	14.77	3040	-10.53	20240111	2600	4.62	20240125	3880	-29.90	20231017	2370	14.77	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
85	20240215	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	0	3	0.00	295921050	109548	105.52	2715	2730	2675	3525	1905	2715	2701.29	2.58	0	17396	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	884	41.77	1.92	12	0.34	65.00	1415.00	3880	20231017	-30.03	2370	20230726	14.56	3040	-10.69	20240111	2600	4.42	20240125	3880	-30.03	20231017	2370	14.56	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
86	20240215	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	0	3	0.00	229656540	85169	82.04	2715	2730	2675	3525	1905	2715	2696.48	2.58	0	9900	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	884	41.77	1.92	12	0.26	65.00	1415.00	3880	20231017	-30.03	2370	20230726	14.56	3040	-10.69	20240111	2600	4.42	20240125	3880	-30.03	20231017	2370	14.56	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
87	20240215	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	5	2	0.18	208660965	77418	74.57	2715	2730	2675	3525	1905	2715	2695.25	2.58	0	9255	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	885	41.85	1.92	12	0.24	65.00	1415.00	3880	20231017	-29.90	2370	20230726	14.77	3040	-10.53	20240111	2600	4.62	20240125	3880	-29.90	20231017	2370	14.77	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
88	20240215	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-10	5	-0.37	181495340	67377	64.90	2715	2730	2675	3525	1905	2715	2693.73	2.58	0	10403	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	881	41.62	1.91	12	0.21	65.00	1415.00	3880	20231017	-30.28	2370	20230726	14.14	3040	-11.02	20240111	2600	4.04	20240125	3880	-30.28	20231017	2370	14.14	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
89	20240215	090607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	5	2	0.18	10696220	3955	3.81	2715	2720	2695	3525	1905	2715	2704.48	2.58	0	-266	2761	2737	2696	2672	2631	2750	2685	163	810	500	1950	5	1	32552861	885	41.85	1.92	12	0.01	65.00	1415.00	3880	20231017	-29.90	2370	20230726	14.77	3040	-10.53	20240111	2600	4.62	20240125	3880	-29.90	20231017	2370	14.77	20230726	3.93	N	087260	500	162 억		839895	N	N	0	N	00	N
90	20240214	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	15	2	0.56	278634480	103307	103.24	2665	2720	2655	3510	1890	2700	2697.14	2.48	0	32817	2750	2725	2695	2670	2640	2737	2682	163	810	500	1940	5	1	32552861	884	41.77	1.92	12	0.32	65.00	1415.00	3880	20231017	-30.03	2370	20230726	14.56	3040	-10.69	20240111	2600	4.42	20240125	3880	-30.03	20231017	2370	14.56	20230726	3.92	N	087260	500	162 억		807078	N	N	0	N	00	N
91	20240214	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	10	2	0.37	242947795	90147	90.09	2665	2715	2655	3510	1890	2700	2695.02	2.48	0	31478	2750	2725	2695	2670	2640	2737	2682	163	810	500	1940	5	1	32552861	882	41.69	1.92	12	0.28	65.00	1415.00	3880	20231017	-30.15	2370	20230726	14.35	3040	-10.86	20240111	2600	4.23	20240125	3880	-30.15	20231017	2370	14.35	20230726	3.92	N	087260	500	162 억		807078	N	N	0	N	00	N
92	20240214	140602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	10	2	0.37	205175860	76188	76.14	2665	2715	2655	3510	1890	2700	2693.02	2.48	0	28233	2750	2725	2695	2670	2640	2737	2682	163	810	500	1940	5	1	32552861	882	41.69	1.92	12	0.23	65.00	1415.00	3880	20231017	-30.15	2370	20230726	14.35	3040	-10.86	20240111	2600	4.23	20240125	3880	-30.15	20231017	2370	14.35	20230726	3.92	N	087260	500	162 억		807078	N	N	0	N	00	N
93	20240214	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	5	2	0.19	175296010	65152	65.11	2665	2710	2655	3510	1890	2700	2690.57	2.48	0	24449	2750	2725	2695	2670	2640	2737	2682	163	810	500	1940	5	1	32552861	881	41.62	1.91	12	0.20	65.00	1415.00	3880	20231017	-30.28	2370	20230726	14.14	3040	-11.02	20240111	2600	4.04	20240125	3880	-30.28	20231017	2370	14.14	20230726	3.92	N	087260	500	162 억		807078	N	N	0	N	00	N
94	20240214	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2695	-5	5	-0.19	156808605	58296	58.26	2665	2710	2655	3510	1890	2700	2689.87	2.48	0	23372	2750	2725	2695	2670	2640	2737	2682	163	810	500	1940	5	1	32552861	877	41.46	1.90	12	0.18	65.00	1415.00	3880	20231017	-30.54	2370	20230726	13.71	3040	-11.35	20240111	2600	3.65	20240125	3880	-30.54	20231017	2370	13.71	20230726	3.92	N	087260	500	162 억		807078	N	N	0	N	00	N
95	20240214	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	0	3	0.00	83910615	31261	31.24	2665	2705	2655	3510	1890	2700	2684.19	2.48	0	10206	2750	2725	2695	2670	2640	2737	2682	163	810	500	1940	5	1	32552861	879	41.54	1.91	12	0.10	65.00	1415.00	3880	20231017	-30.41	2370	20230726	13.92	3040	-11.18	20240111	2600	3.85	20240125	3880	-30.41	20231017	2370	13.92	20230726	3.92	N	087260	500	162 억		807078	N	N	0	N	00	N
96	20240214	090556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-20	5	-0.74	14721140	5527	5.52	2665	2680	2655	3510	1890	2700	2663.50	2.48	0	-924	2750	2725	2695	2670	2640	2737	2682	163	810	500	1940	5	1	32552861	872	41.23	1.89	12	0.02	65.00	1415.00	3880	20231017	-30.93	2370	20230726	13.08	3040	-11.84	20240111	2600	3.08	20240125	3880	-30.93	20231017	2370	13.08	20230726	3.92	N	087260	500	162 억		807078	N	N	0	N	00	N
97	20240213	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	10	2	0.37	270158945	100028	129.59	2690	2720	2665	3495	1885	2690	2700.83	2.32	0	51729	2743	2716	2688	2661	2633	2702	2647	163	805	500	1930	5	1	32552861	879	41.54	1.91	12	0.31	65.00	1415.00	3880	20231017	-30.41	2370	20230726	13.92	3040	-11.18	20240111	2600	3.85	20240125	3880	-30.41	20231017	2370	13.92	20230726	3.92	N	087260	500	162 억		755349	N	N	0	N	00	N
98	20240213	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	10	2	0.37	255727080	94678	122.66	2690	2720	2665	3495	1885	2690	2701.02	2.32	0	49628	2743	2716	2688	2661	2633	2702	2647	163	805	500	1930	5	1	32552861	879	41.54	1.91	12	0.29	65.00	1415.00	3880	20231017	-30.41	2370	20230726	13.92	3040	-11.18	20240111	2600	3.85	20240125	3880	-30.41	20231017	2370	13.92	20230726	3.92	N	087260	500	162 억		755349	N	N	0	N	00	N
99	20240213	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	15	2	0.56	200015385	74045	95.93	2690	2720	2665	3495	1885	2690	2701.27	2.32	0	42017	2743	2716	2688	2661	2633	2702	2647	163	805	500	1930	5	1	32552861	881	41.62	1.91	12	0.23	65.00	1415.00	3880	20231017	-30.28	2370	20230726	14.14	3040	-11.02	20240111	2600	4.04	20240125	3880	-30.28	20231017	2370	14.14	20230726	3.92	N	087260	500	162 억		755349	N	N	0	N	00	N
100	20240213	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	15	2	0.56	173707400	64321	83.33	2690	2720	2665	3495	1885	2690	2700.63	2.32	0	36577	2743	2716	2688	2661	2633	2702	2647	163	805	500	1930	5	1	32552861	881	41.62	1.91	12	0.20	65.00	1415.00	3880	20231017	-30.28	2370	20230726	14.14	3040	-11.02	20240111	2600	4.04	20240125	3880	-30.28	20231017	2370	14.14	20230726	3.92	N	087260	500	162 억		755349	N	N	0	N	00	N
101	20240213	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	25	2	0.93	143144320	53042	68.72	2690	2720	2665	3495	1885	2690	2698.70	2.32	0	27679	2743	2716	2688	2661	2633	2702	2647	163	805	500	1930	5	1	32552861	884	41.77	1.92	12	0.16	65.00	1415.00	3880	20231017	-30.03	2370	20230726	14.56	3040	-10.69	20240111	2600	4.42	20240125	3880	-30.03	20231017	2370	14.56	20230726	3.92	N	087260	500	162 억		755349	N	N	0	N	00	N
102	20240213	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	20	2	0.74	102261090	37905	49.11	2690	2715	2665	3495	1885	2690	2697.83	2.32	0	23479	2743	2716	2688	2661	2633	2702	2647	163	805	500	1930	5	1	32552861	882	41.69	1.92	12	0.12	65.00	1415.00	3880	20231017	-30.15	2370	20230726	14.35	3040	-10.86	20240111	2600	4.23	20240125	3880	-30.15	20231017	2370	14.35	20230726	3.92	N	087260	500	162 억		755349	N	N	0	N	00	N
103	20240213	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	10	2	0.37	68793735	25523	33.07	2690	2710	2665	3495	1885	2690	2695.36	2.32	0	14581	2743	2716	2688	2661	2633	2702	2647	163	805	500	1930	5	1	32552861	879	41.54	1.91	12	0.08	65.00	1415.00	3880	20231017	-30.41	2370	20230726	13.92	3040	-11.18	20240111	2600	3.85	20240125	3880	-30.41	20231017	2370	13.92	20230726	3.92	N	087260	500	162 억		755349	N	N	0	N	00	N