KissMeData/220180/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	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-65	5	-1.60	219383910	54639	69.32	4055	4065	3960	5270	2840	4055	4015.15	1.78	0	-25641	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	774	73.89	1.21	12	0.28	54.00	3291.00	5090	20230302	-21.61	2750	20231026	45.09	4370	-8.70	20240206	3190	25.08	20240102	5090	-21.61	20230302	2750	45.09	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
3	20240229	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-55	5	-1.36	183644690	45718	58.00	4055	4065	3960	5270	2840	4055	4016.90	1.78	0	-22161	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	776	74.07	1.22	12	0.24	54.00	3291.00	5090	20230302	-21.41	2750	20231026	45.45	4370	-8.47	20240206	3190	25.39	20240102	5090	-21.41	20230302	2750	45.45	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
4	20240229	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-15	5	-0.37	166982725	41562	52.73	4055	4065	3960	5270	2840	4055	4017.68	1.78	0	-20738	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	784	74.81	1.23	12	0.21	54.00	3291.00	5090	20230302	-20.63	2750	20231026	46.91	4370	-7.55	20240206	3190	26.65	20240102	5090	-20.63	20230302	2750	46.91	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
5	20240229	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-25	5	-0.62	107347375	26747	33.93	4055	4060	3960	5270	2840	4055	4013.44	1.78	0	-12785	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	782	74.63	1.22	12	0.14	54.00	3291.00	5090	20230302	-20.83	2750	20231026	46.55	4370	-7.78	20240206	3190	26.33	20240102	5090	-20.83	20230302	2750	46.55	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
6	20240229	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-55	5	-1.36	95370220	23764	30.15	4055	4060	3960	5270	2840	4055	4013.22	1.78	0	-11404	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	776	74.07	1.22	12	0.12	54.00	3291.00	5090	20230302	-21.41	2750	20231026	45.45	4370	-8.47	20240206	3190	25.39	20240102	5090	-21.41	20230302	2750	45.45	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
7	20240229	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-45	5	-1.11	92274310	22990	29.17	4055	4060	3960	5270	2840	4055	4013.67	1.78	0	-11147	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	778	74.26	1.22	12	0.12	54.00	3291.00	5090	20230302	-21.22	2750	20231026	45.82	4370	-8.24	20240206	3190	25.71	20240102	5090	-21.22	20230302	2750	45.82	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
8	20240229	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	5	2	0.12	73598745	18349	23.28	4055	4060	3960	5270	2840	4055	4011.05	1.78	0	-9560	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	788	75.19	1.23	12	0.09	54.00	3291.00	5090	20230302	-20.24	2750	20231026	47.64	4370	-7.09	20240206	3190	27.27	20240102	5090	-20.24	20230302	2750	47.64	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
9	20240229	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-65	5	-1.60	9167640	2294	2.91	4055	4055	3960	5270	2840	4055	3996.36	1.78	0	-2289	4141	4097	4036	3992	3931	4120	4015	97	1215	500	2590	5	1	19408000	774	73.89	1.21	12	0.01	54.00	3291.00	5090	20230302	-21.61	2750	20231026	45.09	4370	-8.70	20240206	3190	25.08	20240102	5090	-21.61	20230302	2750	45.09	20231026	2.12	N	220180	500	97 억		346424	N	N	0	N	00	N
10	20240228	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	65	2	1.63	316927755	78764	47.38	3985	4080	3975	5180	2795	3990	4023.76	1.69	0	17562	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	787	75.09	1.23	12	0.41	54.00	3291.00	5090	20230302	-20.33	2750	20231026	47.45	4370	-7.21	20240206	3190	27.12	20240102	5090	-20.33	20230302	2750	47.45	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
11	20240228	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	10	2	0.25	293052605	72860	43.83	3985	4080	3975	5180	2795	3990	4022.13	1.69	0	19633	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	776	74.07	1.22	12	0.38	54.00	3291.00	5090	20230302	-21.41	2750	20231026	45.45	4370	-8.47	20240206	3190	25.39	20240102	5090	-21.41	20230302	2750	45.45	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
12	20240228	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	5	2	0.13	264895870	65804	39.58	3985	4080	3975	5180	2795	3990	4025.53	1.69	0	19449	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	775	73.98	1.21	12	0.34	54.00	3291.00	5090	20230302	-21.51	2750	20231026	45.27	4370	-8.58	20240206	3190	25.24	20240102	5090	-21.51	20230302	2750	45.27	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
13	20240228	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-10	5	-0.25	253189630	62873	37.82	3985	4080	3975	5180	2795	3990	4027.00	1.69	0	18898	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	772	73.70	1.21	12	0.32	54.00	3291.00	5090	20230302	-21.81	2750	20231026	44.73	4370	-8.92	20240206	3190	24.76	20240102	5090	-21.81	20230302	2750	44.73	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
14	20240228	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	50	2	1.25	223007215	55354	33.30	3985	4080	3985	5180	2795	3990	4028.75	1.69	0	23402	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	784	74.81	1.23	12	0.29	54.00	3291.00	5090	20230302	-20.63	2750	20231026	46.91	4370	-7.55	20240206	3190	26.65	20240102	5090	-20.63	20230302	2750	46.91	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
15	20240228	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	50	2	1.25	209616920	52041	31.30	3985	4080	3985	5180	2795	3990	4027.92	1.69	0	25544	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	784	74.81	1.23	12	0.27	54.00	3291.00	5090	20230302	-20.63	2750	20231026	46.91	4370	-7.55	20240206	3190	26.65	20240102	5090	-20.63	20230302	2750	46.91	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
16	20240228	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	65	2	1.63	184019565	45734	27.51	3985	4080	3985	5180	2795	3990	4023.69	1.69	0	22950	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	787	75.09	1.23	12	0.24	54.00	3291.00	5090	20230302	-20.33	2750	20231026	47.45	4370	-7.21	20240206	3190	27.12	20240102	5090	-20.33	20230302	2750	47.45	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
17	20240228	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	55	2	1.38	77676915	19392	11.66	3985	4060	3985	5180	2795	3990	4005.62	1.69	0	7767	4393	4191	4048	3846	3703	4120	3775	97	1190	500	2550	5	1	19408000	785	74.91	1.23	12	0.10	54.00	3291.00	5090	20230302	-20.53	2750	20231026	47.09	4370	-7.44	20240206	3190	26.80	20240102	5090	-20.53	20230302	2750	47.09	20231026	2.30	N	220180	500	97 억		328456	N	N	0	N	00	N
18	20240227	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-210	5	-5.00	674237300	166249	71.84	4160	4250	3905	5460	2940	4200	4055.58	1.69	0	-106	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	774	73.89	1.21	12	0.86	54.00	3291.00	5090	20230302	-21.61	2750	20231026	45.09	4370	-8.70	20240206	3190	25.08	20240102	5090	-21.61	20230302	2750	45.09	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
19	20240227	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-165	5	-3.93	629190530	154997	66.98	4160	4250	3905	5460	2940	4200	4059.36	1.69	0	466	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	783	74.72	1.23	12	0.80	54.00	3291.00	5090	20230302	-20.73	2750	20231026	46.73	4370	-7.67	20240206	3190	26.49	20240102	5090	-20.73	20230302	2750	46.73	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
20	20240227	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-170	5	-4.05	508663890	124830	53.94	4160	4250	4010	5460	2940	4200	4074.84	1.69	0	8219	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	782	74.63	1.22	12	0.64	54.00	3291.00	5090	20230302	-20.83	2750	20231026	46.55	4370	-7.78	20240206	3190	26.33	20240102	5090	-20.83	20230302	2750	46.55	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
21	20240227	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-170	5	-4.05	486808240	119402	51.60	4160	4250	4010	5460	2940	4200	4077.04	1.69	0	11094	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	782	74.63	1.22	12	0.62	54.00	3291.00	5090	20230302	-20.83	2750	20231026	46.55	4370	-7.78	20240206	3190	26.33	20240102	5090	-20.83	20230302	2750	46.55	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
22	20240227	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-180	5	-4.29	454157850	111279	48.09	4160	4250	4020	5460	2940	4200	4081.24	1.69	0	13983	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	780	74.44	1.22	12	0.57	54.00	3291.00	5090	20230302	-21.02	2750	20231026	46.18	4370	-8.01	20240206	3190	26.02	20240102	5090	-21.02	20230302	2750	46.18	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
23	20240227	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-120	5	-2.86	379403260	92786	40.09	4160	4250	4030	5460	2940	4200	4089.00	1.69	0	28855	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	792	75.56	1.24	12	0.48	54.00	3291.00	5090	20230302	-19.84	2750	20231026	48.36	4370	-6.64	20240206	3190	27.90	20240102	5090	-19.84	20230302	2750	48.36	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
24	20240227	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-105	5	-2.50	264384755	64527	27.88	4160	4250	4030	5460	2940	4200	4097.26	1.69	0	10861	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	795	75.83	1.24	12	0.33	54.00	3291.00	5090	20230302	-19.55	2750	20231026	48.91	4370	-6.29	20240206	3190	28.37	20240102	5090	-19.55	20230302	2750	48.91	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
25	20240227	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-30	5	-0.71	60602650	14465	6.25	4160	4250	4145	5460	2940	4200	4189.60	1.69	0	4442	4420	4310	4155	4045	3890	4365	4100	97	1260	500	2680	5	1	19408000	809	77.22	1.27	12	0.07	54.00	3291.00	5090	20230302	-18.07	2750	20231026	51.64	4370	-4.58	20240206	3190	30.72	20240102	5090	-18.07	20230302	2750	51.64	20231026	2.18	N	220180	500	97 억		327867	N	N	0	N	00	N
26	20240226	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-35	5	-0.83	923019855	222305	114.36	4145	4265	4000	5500	2965	4235	4152.04	1.54	0	29846	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	815	77.78	1.28	12	1.15	54.00	3291.00	5090	20230302	-17.49	2750	20231026	52.73	4370	-3.89	20240206	3190	31.66	20240102	5090	-17.49	20230302	2750	52.73	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
27	20240226	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-45	5	-1.06	886157460	213516	109.84	4145	4265	4000	5500	2965	4235	4150.31	1.54	0	33157	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	813	77.59	1.27	12	1.10	54.00	3291.00	5090	20230302	-17.68	2750	20231026	52.36	4370	-4.12	20240206	3190	31.35	20240102	5090	-17.68	20230302	2750	52.36	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
28	20240226	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-55	5	-1.30	837262340	201756	103.79	4145	4265	4000	5500	2965	4235	4149.88	1.54	0	34667	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	811	77.41	1.27	12	1.04	54.00	3291.00	5090	20230302	-17.88	2750	20231026	52.00	4370	-4.35	20240206	3190	31.03	20240102	5090	-17.88	20230302	2750	52.00	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
29	20240226	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-30	5	-0.71	783756440	189025	97.24	4145	4265	4000	5500	2965	4235	4146.31	1.54	0	33486	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	816	77.87	1.28	12	0.97	54.00	3291.00	5090	20230302	-17.39	2750	20231026	52.91	4370	-3.78	20240206	3190	31.82	20240102	5090	-17.39	20230302	2750	52.91	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
30	20240226	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-75	5	-1.77	709497535	171149	88.04	4145	4265	4000	5500	2965	4235	4145.50	1.54	0	29396	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	807	77.04	1.26	12	0.88	54.00	3291.00	5090	20230302	-18.27	2750	20231026	51.27	4370	-4.81	20240206	3190	30.41	20240102	5090	-18.27	20230302	2750	51.27	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
31	20240226	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-5	5	-0.12	574229530	138538	71.27	4145	4265	4000	5500	2965	4235	4144.92	1.54	0	32539	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	821	78.33	1.29	12	0.71	54.00	3291.00	5090	20230302	-16.90	2750	20231026	53.82	4370	-3.20	20240206	3190	32.60	20240102	5090	-16.90	20230302	2750	53.82	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
32	20240226	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-65	5	-1.53	492393985	119074	61.25	4145	4230	4000	5500	2965	4235	4135.19	1.54	0	27851	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	809	77.22	1.27	12	0.61	54.00	3291.00	5090	20230302	-18.07	2750	20231026	51.64	4370	-4.58	20240206	3190	30.72	20240102	5090	-18.07	20230302	2750	51.64	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
33	20240226	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-110	5	-2.60	264612345	64325	33.09	4145	4230	4000	5500	2965	4235	4113.68	1.54	0	5975	4411	4322	4201	4112	3991	4367	4157	97	1265	500	2710	5	1	19408000	801	76.39	1.25	12	0.33	54.00	3291.00	5090	20230302	-18.96	2750	20231026	50.00	4370	-5.61	20240206	3190	29.31	20240102	5090	-18.96	20230302	2750	50.00	20231026	2.18	N	220180	500	97 억		297959	N	N	0	N	00	N
34	20240223	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	155	2	3.80	819014185	193569	72.48	4150	4290	4080	5300	2860	4080	4231.12	1.36	0	31156	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	822	78.43	1.29	12	1.00	54.00	3291.00	5090	20230302	-16.80	2750	20231026	54.00	4370	-3.09	20240206	3190	32.76	20240102	5090	-16.80	20230302	2750	54.00	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
35	20240223	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	165	2	4.04	741886065	175434	65.69	4150	4290	4080	5300	2860	4080	4228.86	1.36	0	30322	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	824	78.61	1.29	12	0.90	54.00	3291.00	5090	20230302	-16.60	2750	20231026	54.36	4370	-2.86	20240206	3190	33.07	20240102	5090	-16.60	20230302	2750	54.36	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
36	20240223	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	150	2	3.68	522205800	123934	46.40	4150	4275	4080	5300	2860	4080	4213.58	1.36	0	26277	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	821	78.33	1.29	12	0.64	54.00	3291.00	5090	20230302	-16.90	2750	20231026	53.82	4370	-3.20	20240206	3190	32.60	20240102	5090	-16.90	20230302	2750	53.82	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
37	20240223	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	135	2	3.31	393028580	93519	35.02	4150	4275	4080	5300	2860	4080	4202.66	1.36	0	25120	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	818	78.06	1.28	12	0.48	54.00	3291.00	5090	20230302	-17.19	2750	20231026	53.27	4370	-3.55	20240206	3190	32.13	20240102	5090	-17.19	20230302	2750	53.27	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
38	20240223	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	105	2	2.57	336665690	80138	30.01	4150	4275	4080	5300	2860	4080	4201.07	1.36	0	23599	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	812	77.50	1.27	12	0.41	54.00	3291.00	5090	20230302	-17.78	2750	20231026	52.18	4370	-4.23	20240206	3190	31.19	20240102	5090	-17.78	20230302	2750	52.18	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
39	20240223	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	90	2	2.21	303259510	72173	27.02	4150	4275	4080	5300	2860	4080	4201.84	1.36	0	22376	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	809	77.22	1.27	12	0.37	54.00	3291.00	5090	20230302	-18.07	2750	20231026	51.64	4370	-4.58	20240206	3190	30.72	20240102	5090	-18.07	20230302	2750	51.64	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
40	20240223	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	150	2	3.68	206551400	49143	18.40	4150	4275	4080	5300	2860	4080	4203.07	1.36	0	11061	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	821	78.33	1.29	12	0.25	54.00	3291.00	5090	20230302	-16.90	2750	20231026	53.82	4370	-3.20	20240206	3190	32.60	20240102	5090	-16.90	20230302	2750	53.82	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
41	20240223	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	90	2	2.21	22501170	5448	2.04	4150	4170	4080	5300	2860	4080	4130.17	1.36	0	3175	4516	4297	4131	3912	3746	4215	3830	97	1220	500	2610	5	1	19408000	809	77.22	1.27	12	0.03	54.00	3291.00	5090	20230302	-18.07	2750	20231026	51.64	4370	-4.58	20240206	3190	30.72	20240102	5090	-18.07	20230302	2750	51.64	20231026	2.19	N	220180	500	97 억		264057	N	N	0	N	00	N
42	20240222	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-20	5	-0.49	1123560390	267054	130.91	4100	4350	3965	5330	2870	4100	4207.35	1.25	0	20699	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	792	75.56	1.24	12	1.38	54.00	3291.00	5090	20230302	-19.84	2750	20231026	48.36	4370	-6.64	20240206	3190	27.90	20240102	5090	-19.84	20230302	2750	48.36	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
43	20240222	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	55	2	1.34	1052086990	249620	122.37	4100	4350	3965	5330	2870	4100	4214.75	1.25	0	18641	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	806	76.94	1.26	12	1.29	54.00	3291.00	5090	20230302	-18.37	2750	20231026	51.09	4370	-4.92	20240206	3190	30.25	20240102	5090	-18.37	20230302	2750	51.09	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
44	20240222	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	60	2	1.46	988658535	234364	114.89	4100	4350	3965	5330	2870	4100	4218.47	1.25	0	24010	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	807	77.04	1.26	12	1.21	54.00	3291.00	5090	20230302	-18.27	2750	20231026	51.27	4370	-4.81	20240206	3190	30.41	20240102	5090	-18.27	20230302	2750	51.27	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
45	20240222	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	30	2	0.73	951541435	225426	110.51	4100	4350	3965	5330	2870	4100	4221.08	1.25	0	28489	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	802	76.48	1.25	12	1.16	54.00	3291.00	5090	20230302	-18.86	2750	20231026	50.18	4370	-5.49	20240206	3190	29.47	20240102	5090	-18.86	20230302	2750	50.18	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
46	20240222	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	5	2	0.12	928123885	219761	107.73	4100	4350	3965	5330	2870	4100	4223.33	1.25	0	29158	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	797	76.02	1.25	12	1.13	54.00	3291.00	5090	20230302	-19.35	2750	20231026	49.27	4370	-6.06	20240206	3190	28.68	20240102	5090	-19.35	20230302	2750	49.27	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
47	20240222	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	15	2	0.37	912737125	216010	105.89	4100	4350	3965	5330	2870	4100	4225.44	1.25	0	29270	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	799	76.20	1.25	12	1.11	54.00	3291.00	5090	20230302	-19.16	2750	20231026	49.64	4370	-5.84	20240206	3190	29.00	20240102	5090	-19.16	20230302	2750	49.64	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
48	20240222	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	80	2	1.95	787623085	185802	91.08	4100	4350	3965	5330	2870	4100	4239.05	1.25	0	19012	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	811	77.41	1.27	12	0.96	54.00	3291.00	5090	20230302	-17.88	2750	20231026	52.00	4370	-4.35	20240206	3190	31.03	20240102	5090	-17.88	20230302	2750	52.00	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
49	20240222	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	25	2	0.61	24409185	5909	2.90	4100	4200	3985	5330	2870	4100	4130.85	1.25	0	-542	4463	4281	4078	3896	3693	4372	3987	97	1230	500	2620	5	1	19408000	801	76.39	1.25	12	0.03	54.00	3291.00	5090	20230302	-18.96	2750	20231026	50.00	4370	-5.61	20240206	3190	29.31	20240102	5090	-18.96	20230302	2750	50.00	20231026	2.21	N	220180	500	97 억		242419	N	N	0	N	00	N
50	20240221	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	180	2	4.59	836042975	203822	510.12	3920	4260	3875	5090	2745	3920	4101.83	1.33	0	-15460	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	796	75.93	1.25	12	1.05	54.00	3291.00	5090	20230302	-19.45	2750	20231026	49.09	4370	-6.18	20240206	3190	28.53	20240102	5090	-19.45	20230302	2750	49.09	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
51	20240221	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	180	2	4.59	771110010	188068	470.69	3920	4260	3875	5090	2745	3920	4100.17	1.33	0	-9301	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	796	75.93	1.25	12	0.97	54.00	3291.00	5090	20230302	-19.45	2750	20231026	49.09	4370	-6.18	20240206	3190	28.53	20240102	5090	-19.45	20230302	2750	49.09	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
52	20240221	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	185	2	4.72	698332740	170290	426.19	3920	4260	3875	5090	2745	3920	4100.84	1.33	0	-7785	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	797	76.02	1.25	12	0.88	54.00	3291.00	5090	20230302	-19.35	2750	20231026	49.27	4370	-6.06	20240206	3190	28.68	20240102	5090	-19.35	20230302	2750	49.27	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
53	20240221	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	195	2	4.97	622891515	151801	379.92	3920	4260	3875	5090	2745	3920	4103.34	1.33	0	-10218	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	799	76.20	1.25	12	0.78	54.00	3291.00	5090	20230302	-19.16	2750	20231026	49.64	4370	-5.84	20240206	3190	29.00	20240102	5090	-19.16	20230302	2750	49.64	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
54	20240221	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	20	2	0.51	102615760	26191	65.55	3920	3975	3875	5090	2745	3920	3917.98	1.33	0	-4547	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	765	72.96	1.20	12	0.13	54.00	3291.00	5090	20230302	-22.59	2750	20231026	43.27	4370	-9.84	20240206	3190	23.51	20240102	5090	-22.59	20230302	2750	43.27	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
55	20240221	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-20	5	-0.51	79123295	20172	50.49	3920	3975	3880	5090	2745	3920	3922.43	1.33	0	-3574	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	757	72.22	1.19	12	0.10	54.00	3291.00	5090	20230302	-23.38	2750	20231026	41.82	4370	-10.76	20240206	3190	22.26	20240102	5090	-23.38	20230302	2750	41.82	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
56	20240221	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-5	5	-0.13	49973995	12710	31.81	3920	3975	3890	5090	2745	3920	3931.86	1.33	0	-4860	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	760	72.50	1.19	12	0.07	54.00	3291.00	5090	20230302	-23.08	2750	20231026	42.36	4370	-10.41	20240206	3190	22.73	20240102	5090	-23.08	20230302	2750	42.36	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
57	20240221	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	5	2	0.13	6267755	1605	4.02	3920	3925	3890	5090	2745	3920	3905.14	1.33	0	-938	4023	3971	3878	3826	3733	3997	3852	97	1170	500	2500	5	1	19408000	762	72.69	1.19	12	0.01	54.00	3291.00	5090	20230302	-22.89	2750	20231026	42.73	4370	-10.18	20240206	3190	23.04	20240102	5090	-22.89	20230302	2750	42.73	20231026	2.35	N	220180	500	97 억		258206	N	N	0	N	00	N
58	20240220	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	135	2	3.57	136146110	35276	42.90	3785	3930	3785	4920	2650	3785	3859.33	1.32	0	681	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	761	72.59	1.19	12	0.18	54.00	3291.00	5330	20230214	-26.45	2750	20231026	42.55	4370	-10.30	20240206	3190	22.88	20240102	5090	-22.99	20230302	2750	42.55	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
59	20240220	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	105	2	2.77	117065845	30408	36.98	3785	3930	3785	4920	2650	3785	3849.84	1.32	0	1569	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	755	72.04	1.18	12	0.16	54.00	3291.00	5330	20230214	-27.02	2750	20231026	41.45	4370	-10.98	20240206	3190	21.94	20240102	5090	-23.58	20230302	2750	41.45	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
60	20240220	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	85	2	2.25	81931865	21376	25.99	3785	3875	3785	4920	2650	3785	3832.89	1.32	0	1640	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	751	71.67	1.18	12	0.11	54.00	3291.00	5330	20230214	-27.39	2750	20231026	40.73	4370	-11.44	20240206	3190	21.32	20240102	5090	-23.97	20230302	2750	40.73	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
61	20240220	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	50	2	1.32	50033735	13109	15.94	3785	3860	3785	4920	2650	3785	3816.75	1.32	0	539	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	744	71.02	1.17	12	0.07	54.00	3291.00	5330	20230214	-28.05	2750	20231026	39.45	4370	-12.24	20240206	3190	20.22	20240102	5090	-24.66	20230302	2750	39.45	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
62	20240220	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	45	2	1.19	34759640	9097	11.06	3785	3860	3785	4920	2650	3785	3821.00	1.32	0	377	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	743	70.93	1.16	12	0.05	54.00	3291.00	5330	20230214	-28.14	2750	20231026	39.27	4370	-12.36	20240206	3190	20.06	20240102	5090	-24.75	20230302	2750	39.27	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
63	20240220	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	25	2	0.66	34113930	8928	10.86	3785	3860	3785	4920	2650	3785	3821.00	1.32	0	344	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	739	70.56	1.16	12	0.05	54.00	3291.00	5330	20230214	-28.52	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	5090	-25.15	20230302	2750	38.55	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
64	20240220	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	50	2	1.32	20593425	5409	6.58	3785	3860	3785	4920	2650	3785	3807.25	1.32	0	1370	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	744	71.02	1.17	12	0.03	54.00	3291.00	5330	20230214	-28.05	2750	20231026	39.45	4370	-12.24	20240206	3190	20.22	20240102	5090	-24.66	20230302	2750	39.45	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
65	20240220	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	25	2	0.66	2605420	686	0.83	3785	3815	3785	4920	2650	3785	3797.99	1.32	0	2	4078	3931	3853	3706	3628	3892	3667	97	1135	500	2420	5	1	19408000	739	70.56	1.16	12	0.00	54.00	3291.00	5330	20230214	-28.52	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	5090	-25.15	20230302	2750	38.55	20231026	2.46	N	220180	500	97 억		257013	N	N	0	N	00	N
66	20240219	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-70	5	-1.82	316793790	82164	98.82	3855	4000	3775	5010	2700	3855	3855.89	1.24	0	13781	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	735	70.09	1.15	12	0.42	54.00	3291.00	5510	20230213	-31.31	2750	20231026	37.64	4370	-13.39	20240206	3190	18.65	20240102	5090	-25.64	20230302	2750	37.64	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
67	20240219	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-45	5	-1.17	293205615	75942	91.34	3855	4000	3775	5010	2700	3855	3860.92	1.24	0	12086	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	739	70.56	1.16	12	0.39	54.00	3291.00	5510	20230213	-30.85	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	5090	-25.15	20230302	2750	38.55	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
68	20240219	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-65	5	-1.69	277801400	71891	86.47	3855	4000	3775	5010	2700	3855	3864.20	1.24	0	11060	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	736	70.19	1.15	12	0.37	54.00	3291.00	5510	20230213	-31.22	2750	20231026	37.82	4370	-13.27	20240206	3190	18.81	20240102	5090	-25.54	20230302	2750	37.82	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
69	20240219	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	-15	5	-0.39	205402460	52875	63.60	3855	4000	3805	5010	2700	3855	3884.68	1.24	0	10408	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	745	71.11	1.17	12	0.27	54.00	3291.00	5510	20230213	-30.31	2750	20231026	39.64	4370	-12.13	20240206	3190	20.38	20240102	5090	-24.56	20230302	2750	39.64	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
70	20240219	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	0	3	0.00	161173195	41349	49.73	3855	4000	3845	5010	2700	3855	3897.87	1.24	0	7958	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	748	71.39	1.17	12	0.21	54.00	3291.00	5510	20230213	-30.04	2750	20231026	40.18	4370	-11.78	20240206	3190	20.85	20240102	5090	-24.26	20230302	2750	40.18	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
71	20240219	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	75	2	1.95	72781760	18493	22.24	3855	4000	3850	5010	2700	3855	3935.64	1.24	0	-4956	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	763	72.78	1.19	12	0.10	54.00	3291.00	5510	20230213	-28.68	2750	20231026	42.91	4370	-10.07	20240206	3190	23.20	20240102	5090	-22.79	20230302	2750	42.91	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
72	20240219	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	75	2	1.95	43728740	11130	13.39	3855	4000	3850	5010	2700	3855	3928.91	1.24	0	-4737	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	763	72.78	1.19	12	0.06	54.00	3291.00	5510	20230213	-28.68	2750	20231026	42.91	4370	-10.07	20240206	3190	23.20	20240102	5090	-22.79	20230302	2750	42.91	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
73	20240219	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	75	2	1.95	9876225	2551	3.07	3855	3930	3850	5010	2700	3855	3871.51	1.24	0	131	4075	3965	3895	3785	3715	3930	3750	97	1155	500	2460	5	1	19408000	763	72.78	1.19	12	0.01	54.00	3291.00	5510	20230213	-28.68	2750	20231026	42.91	4370	-10.07	20240206	3190	23.20	20240102	5090	-22.79	20230302	2750	42.91	20231026	2.41	N	220180	500	97 억		241483	N	N	0	N	00	N
74	20240216	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	-145	5	-3.62	323068030	83140	203.72	3990	4005	3825	5200	2800	4000	3885.83	1.20	0	6307	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	748	71.39	1.17	12	0.43	54.00	3291.00	5580	20230210	-30.91	2750	20231026	40.18	4370	-11.78	20240206	3190	20.85	20240102	5090	-24.26	20230302	2750	40.18	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
75	20240216	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-120	5	-3.00	300197880	77216	189.20	3990	4005	3825	5200	2800	4000	3887.77	1.20	0	5453	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	753	71.85	1.18	12	0.40	54.00	3291.00	5580	20230210	-30.47	2750	20231026	41.09	4370	-11.21	20240206	3190	21.63	20240102	5090	-23.77	20230302	2750	41.09	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
76	20240216	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-135	5	-3.38	274088105	70457	172.64	3990	4005	3825	5200	2800	4000	3890.15	1.20	0	7306	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	750	71.57	1.17	12	0.36	54.00	3291.00	5580	20230210	-30.73	2750	20231026	40.55	4370	-11.56	20240206	3190	21.16	20240102	5090	-24.07	20230302	2750	40.55	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
77	20240216	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-110	5	-2.75	264349300	67943	166.48	3990	4005	3825	5200	2800	4000	3890.75	1.20	0	6779	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	755	72.04	1.18	12	0.35	54.00	3291.00	5580	20230210	-30.29	2750	20231026	41.45	4370	-10.98	20240206	3190	21.94	20240102	5090	-23.58	20230302	2750	41.45	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
78	20240216	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-125	5	-3.12	244602295	62829	153.95	3990	4005	3825	5200	2800	4000	3893.14	1.20	0	7428	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	752	71.76	1.18	12	0.32	54.00	3291.00	5580	20230210	-30.56	2750	20231026	40.91	4370	-11.33	20240206	3190	21.47	20240102	5090	-23.87	20230302	2750	40.91	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
79	20240216	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-90	5	-2.25	170520140	43639	106.93	3990	4005	3885	5200	2800	4000	3907.52	1.20	0	9931	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	759	72.41	1.19	12	0.22	54.00	3291.00	5580	20230210	-29.93	2750	20231026	42.18	4370	-10.53	20240206	3190	22.57	20240102	5090	-23.18	20230302	2750	42.18	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
80	20240216	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-50	5	-1.25	33437940	8496	20.82	3990	4005	3920	5200	2800	4000	3935.73	1.20	0	-1704	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	767	73.15	1.20	12	0.04	54.00	3291.00	5580	20230210	-29.21	2750	20231026	43.64	4370	-9.61	20240206	3190	23.82	20240102	5090	-22.40	20230302	2750	43.64	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
81	20240216	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-40	5	-1.00	3420270	861	2.11	3990	4005	3960	5200	2800	4000	3972.44	1.20	0	-253	4213	4106	4013	3906	3813	4060	3860	97	1200	500	2560	5	1	19408000	769	73.33	1.20	12	0.00	54.00	3291.00	5580	20230210	-29.03	2750	20231026	44.00	4370	-9.38	20240206	3190	24.14	20240102	5090	-22.20	20230302	2750	44.00	20231026	2.47	N	220180	500	97 억		233576	N	N	0	N	00	N
82	20240215	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-90	5	-2.20	162764540	40605	61.84	4050	4120	3920	5310	2865	4090	4008.49	1.24	0	-7575	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	776	74.07	1.22	12	0.21	54.00	3291.00	6310	20230209	-36.61	2750	20231026	45.45	4370	-8.47	20240206	3190	25.39	20240102	5090	-21.41	20230302	2750	45.45	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
83	20240215	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-140	5	-3.42	126393030	31441	47.89	4050	4120	3925	5310	2865	4090	4020.01	1.24	0	-6416	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	767	73.15	1.20	12	0.16	54.00	3291.00	6310	20230209	-37.40	2750	20231026	43.64	4370	-9.61	20240206	3190	23.82	20240102	5090	-22.40	20230302	2750	43.64	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
84	20240215	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-80	5	-1.96	83759920	20696	31.52	4050	4120	4000	5310	2865	4090	4047.16	1.24	0	-2264	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	778	74.26	1.22	12	0.11	54.00	3291.00	6310	20230209	-36.45	2750	20231026	45.82	4370	-8.24	20240206	3190	25.71	20240102	5090	-21.22	20230302	2750	45.82	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
85	20240215	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-55	5	-1.34	67229630	16577	25.25	4050	4120	4015	5310	2865	4090	4055.60	1.24	0	873	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	783	74.72	1.23	12	0.09	54.00	3291.00	6310	20230209	-36.05	2750	20231026	46.73	4370	-7.67	20240206	3190	26.49	20240102	5090	-20.73	20230302	2750	46.73	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
86	20240215	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-60	5	-1.47	57641430	14194	21.62	4050	4120	4030	5310	2865	4090	4060.97	1.24	0	873	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	782	74.63	1.22	12	0.07	54.00	3291.00	6310	20230209	-36.13	2750	20231026	46.55	4370	-7.78	20240206	3190	26.33	20240102	5090	-20.83	20230302	2750	46.55	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
87	20240215	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-25	5	-0.61	48251715	11867	18.07	4050	4120	4040	5310	2865	4090	4066.04	1.24	0	1072	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	789	75.28	1.24	12	0.06	54.00	3291.00	6310	20230209	-35.58	2750	20231026	47.82	4370	-6.98	20240206	3190	27.43	20240102	5090	-20.14	20230302	2750	47.82	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
88	20240215	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-35	5	-0.86	40068820	9844	14.99	4050	4120	4040	5310	2865	4090	4070.38	1.24	0	1084	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	787	75.09	1.23	12	0.05	54.00	3291.00	6310	20230209	-35.74	2750	20231026	47.45	4370	-7.21	20240206	3190	27.12	20240102	5090	-20.33	20230302	2750	47.45	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
89	20240215	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	5	2	0.12	2846630	698	1.06	4050	4095	4050	5310	2865	4090	4078.27	1.24	0	-1	4210	4150	4060	4000	3910	4180	4030	97	1220	500	2610	5	1	19408000	795	75.83	1.24	12	0.00	54.00	3291.00	6310	20230209	-35.10	2750	20231026	48.91	4370	-6.29	20240206	3190	28.37	20240102	5090	-19.55	20230302	2750	48.91	20231026	2.52	N	220180	500	97 억		240080	N	N	0	N	00	N
90	20240214	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	5	2	0.12	265280565	65506	66.42	3970	4120	3970	5310	2860	4085	4049.71	1.16	0	11885	4218	4151	4028	3961	3838	4185	3995	97	1225	500	2610	5	1	19408000	794	75.74	1.24	12	0.34	54.00	3291.00	6310	20230209	-35.18	2750	20231026	48.73	4370	-6.41	20240206	3190	28.21	20240102	5330	-23.26	20230214	2750	48.73	20231026	2.47	N	220180	500	97 억		225927	N	N	0	N	00	N
91	20240214	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	30	2	0.73	250786740	61964	62.83	3970	4120	3970	5310	2860	4085	4047.30	1.16	0	12236	4218	4151	4028	3961	3838	4185	3995	97	1225	500	2610	5	1	19408000	799	76.20	1.25	12	0.32	54.00	3291.00	6310	20230209	-34.79	2750	20231026	49.64	4370	-5.84	20240206	3190	29.00	20240102	5330	-22.80	20230214	2750	49.64	20231026	2.47	N	220180	500	97 억		225927	N	N	0	N	00	N
92	20240214	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-5	5	-0.12	224224500	55493	56.27	3970	4095	3970	5310	2860	4085	4040.59	1.16	0	12727	4218	4151	4028	3961	3838	4185	3995	97	1225	500	2610	5	1	19408000	792	75.56	1.24	12	0.29	54.00	3291.00	6310	20230209	-35.34	2750	20231026	48.36	4370	-6.64	20240206	3190	27.90	20240102	5330	-23.45	20230214	2750	48.36	20231026	2.47	N	220180	500	97 억		225927	N	N	0	N	00	N
93	20240214	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-15	5	-0.37	174155870	43197	43.80	3970	4095	3970	5310	2860	4085	4031.67	1.16	0	14433	4218	4151	4028	3961	3838	4185	3995	97	1225	500	2610	5	1	19408000	790	75.37	1.24	12	0.22	54.00	3291.00	6310	20230209	-35.50	2750	20231026	48.00	4370	-6.86	20240206	3190	27.59	20240102	5330	-23.64	20230214	2750	48.00	20231026	2.47	N	220180	500	97 억		225927	N	N	0	N	00	N
94	20240214	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-10	5	-0.24	135963285	33771	34.24	3970	4095	3970	5310	2860	4085	4026.04	1.16	0	13508	4218	4151	4028	3961	3838	4185	3995	97	1225	500	2610	5	1	19408000	791	75.46	1.24	12	0.17	54.00	3291.00	6310	20230209	-35.42	2750	20231026	48.18	4370	-6.75	20240206	3190	27.74	20240102	5330	-23.55	20230214	2750	48.18	20231026	2.47	N	220180	500	97 억		225927	N	N	0	N	00	N
95	20240214	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-30	5	-0.73	119265980	29654	30.07	3970	4095	3970	5310	2860	4085	4021.92	1.16	0	12422	4218	4151	4028	3961	3838	4185	3995	97	1225	500	2610	5	1	19408000	787	75.09	1.23	12	0.15	54.00	3291.00	6310	20230209	-35.74	2750	20231026	47.45	4370	-7.21	20240206	3190	27.12	20240102	5330	-23.92	20230214	2750	47.45	20231026	2.47	N	220180	500	97 억		225927	N	N	0	N	00	N
96	20240214	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-65	5	-1.59	41747550	10468	10.61	3970	4085	3970	5310	2860	4085	3988.11	1.16	0	2087	4218	4151	4028	3961	3838	4185	3995	97	1225	500	2610	5	1	19408000	780	74.44	1.22	12	0.05	54.00	3291.00	6310	20230209	-36.29	2750	20231026	46.18	4370	-8.01	20240206	3190	26.02	20240102	5330	-24.58	20230214	2750	46.18	20231026	2.47	N	220180	500	97 억		225927	N	N	0	N	00	N
97	20240213	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	180	2	4.61	391404815	96859	82.17	3905	4095	3905	5070	2735	3905	4040.52	1.10	0	9061	4048	3976	3918	3846	3788	4012	3882	97	1165	500	2490	5	1	19408000	793	75.65	1.24	12	0.50	54.00	3291.00	6310	20230209	-35.26	2750	20231026	48.55	4370	-6.52	20240206	3190	28.06	20240102	5510	-25.86	20230213	2750	48.55	20231026	2.43	N	220180	500	97 억		213291	N	N	0	N	00	N
98	20240213	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	160	2	4.10	362075620	89663	76.07	3905	4095	3905	5070	2735	3905	4038.19	1.10	0	9669	4048	3976	3918	3846	3788	4012	3882	97	1165	500	2490	5	1	19408000	789	75.28	1.24	12	0.46	54.00	3291.00	6310	20230209	-35.58	2750	20231026	47.82	4370	-6.98	20240206	3190	27.43	20240102	5510	-26.23	20230213	2750	47.82	20231026	2.43	N	220180	500	97 억		213291	N	N	0	N	00	N
99	20240213	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	150	2	3.84	329027215	81487	69.13	3905	4095	3905	5070	2735	3905	4037.80	1.10	0	7475	4048	3976	3918	3846	3788	4012	3882	97	1165	500	2490	5	1	19408000	787	75.09	1.23	12	0.42	54.00	3291.00	6310	20230209	-35.74	2750	20231026	47.45	4370	-7.21	20240206	3190	27.12	20240102	5510	-26.41	20230213	2750	47.45	20231026	2.43	N	220180	500	97 억		213291	N	N	0	N	00	N
100	20240213	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	155	2	3.97	313568905	77678	65.90	3905	4095	3905	5070	2735	3905	4036.79	1.10	0	6305	4048	3976	3918	3846	3788	4012	3882	97	1165	500	2490	5	1	19408000	788	75.19	1.23	12	0.40	54.00	3291.00	6310	20230209	-35.66	2750	20231026	47.64	4370	-7.09	20240206	3190	27.27	20240102	5510	-26.32	20230213	2750	47.64	20231026	2.43	N	220180	500	97 억		213291	N	N	0	N	00	N
101	20240213	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	130	2	3.33	197077735	49153	41.70	3905	4075	3905	5070	2735	3905	4009.49	1.10	0	9440	4048	3976	3918	3846	3788	4012	3882	97	1165	500	2490	5	1	19408000	783	74.72	1.23	12	0.25	54.00	3291.00	6310	20230209	-36.05	2750	20231026	46.73	4370	-7.67	20240206	3190	26.49	20240102	5510	-26.77	20230213	2750	46.73	20231026	2.43	N	220180	500	97 억		213291	N	N	0	N	00	N
102	20240213	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	115	2	2.94	137504200	34460	29.23	3905	4050	3905	5070	2735	3905	3990.27	1.10	0	10077	4048	3976	3918	3846	3788	4012	3882	97	1165	500	2490	5	1	19408000	780	74.44	1.22	12	0.18	54.00	3291.00	6310	20230209	-36.29	2750	20231026	46.18	4370	-8.01	20240206	3190	26.02	20240102	5510	-27.04	20230213	2750	46.18	20231026	2.43	N	220180	500	97 억		213291	N	N	0	N	00	N
103	20240213	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	110	2	2.82	95643295	24078	20.43	3905	4035	3905	5070	2735	3905	3972.24	1.10	0	8570	4048	3976	3918	3846	3788	4012	3882	97	1165	500	2490	5	1	19408000	779	74.35	1.22	12	0.12	54.00	3291.00	6310	20230209	-36.37	2750	20231026	46.00	4370	-8.12	20240206	3190	25.86	20240102	5510	-27.13	20230213	2750	46.00	20231026	2.43	N	220180	500	97 억		213291	N	N	0	N	00	N