KissMeData/303530/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	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	-1530	5	-10.42	8966941950	655681	68.50	14400	14500	12970	19090	10290	14690	13675.99	1.55	0	-17193	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	966	170.91	2.29	12	8.93	77.00	5748.00	19650	20230227	-33.03	8970	20231031	46.71	17560	-25.06	20240220	10610	24.03	20240105	18280	-28.01	20230302	8970	46.71	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
3	20240229	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-1570	5	-10.69	8732008700	637811	66.64	14400	14500	12970	19090	10290	14690	13690.30	1.55	0	-15685	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	963	170.39	2.28	12	8.69	77.00	5748.00	19650	20230227	-33.23	8970	20231031	46.27	17560	-25.28	20240220	10610	23.66	20240105	18280	-28.23	20230302	8970	46.27	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
4	20240229	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	-1410	5	-9.60	8033112320	584677	61.09	14400	14500	12970	19090	10290	14690	13739.11	1.55	0	-18682	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	975	172.47	2.31	12	7.97	77.00	5748.00	19650	20230227	-32.42	8970	20231031	48.05	17560	-24.37	20240220	10610	25.16	20240105	18280	-27.35	20230302	8970	48.05	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
5	20240229	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	-1350	5	-9.19	7589119330	551276	57.60	14400	14500	12970	19090	10290	14690	13766.16	1.55	0	-15962	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	979	173.25	2.32	12	7.51	77.00	5748.00	19650	20230227	-32.11	8970	20231031	48.72	17560	-24.03	20240220	10610	25.73	20240105	18280	-27.02	20230302	8970	48.72	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
6	20240229	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	-1280	5	-8.71	7138983970	517688	54.09	14400	14500	12970	19090	10290	14690	13789.81	1.55	0	-4065	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	984	174.16	2.33	12	7.05	77.00	5748.00	19650	20230227	-31.76	8970	20231031	49.50	17560	-23.63	20240220	10610	26.39	20240105	18280	-26.64	20230302	8970	49.50	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
7	20240229	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	-1110	5	-7.56	6341542990	458165	47.87	14400	14500	12970	19090	10290	14690	13840.84	1.55	0	-351	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	997	176.36	2.36	12	6.24	77.00	5748.00	19650	20230227	-30.89	8970	20231031	51.39	17560	-22.67	20240220	10610	27.99	20240105	18280	-25.71	20230302	8970	51.39	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
8	20240229	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14060	-630	5	-4.29	2328635110	163830	17.12	14400	14480	14000	19090	10290	14690	14213.20	1.55	0	-22341	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	1032	182.60	2.45	12	2.23	77.00	5748.00	19650	20230227	-28.45	8970	20231031	56.74	17560	-19.93	20240220	10610	32.52	20240105	18280	-23.09	20230302	8970	56.74	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
9	20240229	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	-510	5	-3.47	1073917340	75231	7.86	14400	14480	14140	19090	10290	14690	14273.92	1.55	0	-12492	15876	15282	14096	13502	12316	15580	13800	37	4400	500	10280	10	1	7339299	1041	184.16	2.47	12	1.03	77.00	5748.00	19650	20230227	-27.84	8970	20231031	58.08	17560	-19.25	20240220	10610	33.65	20240105	18280	-22.43	20230302	8970	58.08	20231031	5.44	N	303530	500	36 억		113706	N	N	0	N	00	N
10	20240228	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	1570	2	11.97	13072848270	933310	226.63	12980	14690	12910	17050	9190	13120	14003.04	0.43	0	89197	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	1078	190.78	2.56	12	12.72	77.00	5748.00	19650	20230227	-25.24	8970	20231031	63.77	17560	-16.34	20240220	10610	38.45	20240105	18400	-20.16	20230228	8970	63.77	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
11	20240228	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14360	1240	2	9.45	11559787990	829298	201.38	12980	14420	12910	17050	9190	13120	13939.25	0.43	0	98536	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	1054	186.49	2.50	12	11.30	77.00	5748.00	19650	20230227	-26.92	8970	20231031	60.09	17560	-18.22	20240220	10610	35.34	20240105	18400	-21.96	20230228	8970	60.09	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
12	20240228	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	1020	2	7.77	8898154240	642152	155.93	12980	14270	12910	17050	9190	13120	13856.78	0.43	0	77238	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	1038	183.64	2.46	12	8.75	77.00	5748.00	19650	20230227	-28.04	8970	20231031	57.64	17560	-19.48	20240220	10610	33.27	20240105	18400	-23.15	20230228	8970	57.64	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
13	20240228	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	880	2	6.71	5384326230	393691	95.60	12980	14050	12910	17050	9190	13120	13676.54	0.43	0	55402	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	1028	181.82	2.44	12	5.36	77.00	5748.00	19650	20230227	-28.75	8970	20231031	56.08	17560	-20.27	20240220	10610	31.95	20240105	18400	-23.91	20230228	8970	56.08	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
14	20240228	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	710	2	5.41	4636534760	339850	82.53	12980	14050	12910	17050	9190	13120	13642.89	0.43	0	53753	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	1015	179.61	2.41	12	4.63	77.00	5748.00	19650	20230227	-29.62	8970	20231031	54.18	17560	-21.24	20240220	10610	30.35	20240105	18400	-24.84	20230228	8970	54.18	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
15	20240228	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	690	2	5.26	3141486730	232559	56.47	12980	13950	12910	17050	9190	13120	13508.35	0.43	0	37744	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	1014	179.35	2.40	12	3.17	77.00	5748.00	19650	20230227	-29.72	8970	20231031	53.96	17560	-21.36	20240220	10610	30.16	20240105	18400	-24.95	20230228	8970	53.96	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
16	20240228	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	500	2	3.81	1430093590	107805	26.18	12980	13620	12910	17050	9190	13120	13265.57	0.43	0	3882	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	1000	176.88	2.37	12	1.47	77.00	5748.00	19650	20230227	-30.69	8970	20231031	51.84	17560	-22.44	20240220	10610	28.37	20240105	18400	-25.98	20230228	8970	51.84	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
17	20240228	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	-130	5	-0.99	242877570	18647	4.53	12980	13160	12960	17050	9190	13120	13025.00	0.43	0	495	14406	13762	13286	12642	12166	13525	12405	37	3930	500	9180	10	1	7339299	953	168.70	2.26	12	0.25	77.00	5748.00	19650	20230227	-33.89	8970	20231031	44.82	17560	-26.03	20240220	10610	22.43	20240105	18400	-29.40	20230228	8970	44.82	20231031	5.04	N	303530	500	36 억		31422	N	N	0	N	00	N
18	20240227	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-1010	5	-7.15	5403174110	408464	86.62	13830	13930	12810	18360	9900	14130	13228.10	0.58	0	-10730	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	963	170.39	2.28	12	5.57	77.00	5748.00	19650	20230227	-33.23	8970	20231031	46.27	17560	-25.28	20240220	10610	23.66	20240105	19650	-33.23	20230227	8970	46.27	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
19	20240227	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-1030	5	-7.29	5213902850	394012	83.56	13830	13930	12810	18360	9900	14130	13232.85	0.58	0	-14450	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	961	170.13	2.28	12	5.37	77.00	5748.00	19650	20230227	-33.33	8970	20231031	46.04	17560	-25.40	20240220	10610	23.47	20240105	19650	-33.33	20230227	8970	46.04	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
20	20240227	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-980	5	-6.94	4692270850	354237	75.12	13830	13930	12810	18360	9900	14130	13246.13	0.58	0	-24211	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	965	170.78	2.29	12	4.83	77.00	5748.00	19650	20230227	-33.08	8970	20231031	46.60	17560	-25.11	20240220	10610	23.94	20240105	19650	-33.08	20230227	8970	46.60	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
21	20240227	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-1020	5	-7.22	4340274830	327526	69.46	13830	13930	12810	18360	9900	14130	13251.70	0.58	0	-29189	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	962	170.26	2.28	12	4.46	77.00	5748.00	19650	20230227	-33.28	8970	20231031	46.15	17560	-25.34	20240220	10610	23.56	20240105	19650	-33.28	20230227	8970	46.15	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
22	20240227	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-1110	5	-7.86	3879864060	292498	62.03	13830	13930	12810	18360	9900	14130	13264.58	0.58	0	-32931	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	956	169.09	2.27	12	3.99	77.00	5748.00	19650	20230227	-33.74	8970	20231031	45.15	17560	-25.85	20240220	10610	22.71	20240105	19650	-33.74	20230227	8970	45.15	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
23	20240227	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-1050	5	-7.43	3070482210	229931	48.76	13830	13930	13020	18360	9900	14130	13353.93	0.58	0	-29237	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	960	169.87	2.28	12	3.13	77.00	5748.00	19650	20230227	-33.44	8970	20231031	45.82	17560	-25.51	20240220	10610	23.28	20240105	19650	-33.44	20230227	8970	45.82	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
24	20240227	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-980	5	-6.94	2502306000	186449	39.54	13830	13930	13020	18360	9900	14130	13420.86	0.58	0	-24256	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	965	170.78	2.29	12	2.54	77.00	5748.00	19650	20230227	-33.08	8970	20231031	46.60	17560	-25.11	20240220	10610	23.94	20240105	19650	-33.08	20230227	8970	46.60	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
25	20240227	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	-590	5	-4.18	758878890	55389	11.75	13830	13930	13530	18360	9900	14130	13700.90	0.58	0	-9651	14836	14482	14096	13742	13356	14290	13550	37	4230	500	9890	10	1	7339299	994	175.84	2.36	12	0.75	77.00	5748.00	19650	20230227	-31.09	8970	20231031	50.95	17560	-22.89	20240220	10610	27.62	20240105	19650	-31.09	20230227	8970	50.95	20231031	5.32	N	303530	500	36 억		42471	N	N	0	N	00	N
26	20240226	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-110	5	-0.77	6428490170	457117	74.04	14260	14450	13710	18510	9970	14240	14062.18	1.25	0	-49708	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1037	183.51	2.46	12	6.23	77.00	5748.00	19650	20230227	-28.09	8970	20231031	57.53	17560	-19.53	20240220	10610	33.18	20240105	19650	-28.09	20230227	8970	57.53	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
27	20240226	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	-320	5	-2.25	5311843870	378093	61.24	14260	14450	13710	18510	9970	14240	14048.82	1.25	0	-41142	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1022	180.78	2.42	12	5.15	77.00	5748.00	19650	20230227	-29.16	8970	20231031	55.18	17560	-20.73	20240220	10610	31.20	20240105	19650	-29.16	20230227	8970	55.18	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
28	20240226	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14020	-220	5	-1.54	4588387290	326395	52.87	14260	14450	13710	18510	9970	14240	14057.53	1.25	0	-36067	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1029	182.08	2.44	12	4.45	77.00	5748.00	19650	20230227	-28.65	8970	20231031	56.30	17560	-20.16	20240220	10610	32.14	20240105	19650	-28.65	20230227	8970	56.30	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
29	20240226	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13840	-400	5	-2.81	4130752390	293623	47.56	14260	14450	13710	18510	9970	14240	14067.96	1.25	0	-30628	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1016	179.74	2.41	12	4.00	77.00	5748.00	19650	20230227	-29.57	8970	20231031	54.29	17560	-21.18	20240220	10610	30.44	20240105	19650	-29.57	20230227	8970	54.29	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
30	20240226	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	-410	5	-2.88	3879852600	275405	44.61	14260	14450	13710	18510	9970	14240	14087.56	1.25	0	-27878	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1015	179.61	2.41	12	3.75	77.00	5748.00	19650	20230227	-29.62	8970	20231031	54.18	17560	-21.24	20240220	10610	30.35	20240105	19650	-29.62	20230227	8970	54.18	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
31	20240226	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-470	5	-3.30	3518832570	249185	40.36	14260	14450	13710	18510	9970	14240	14121.16	1.25	0	-23143	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1011	178.83	2.40	12	3.40	77.00	5748.00	19650	20230227	-29.92	8970	20231031	53.51	17560	-21.58	20240220	10610	29.78	20240105	19650	-29.92	20230227	8970	53.51	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
32	20240226	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	-460	5	-3.23	2759751920	194525	31.51	14260	14450	13780	18510	9970	14240	14187.01	1.25	0	-19369	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1011	178.96	2.40	12	2.65	77.00	5748.00	19650	20230227	-29.87	8970	20231031	53.62	17560	-21.53	20240220	10610	29.88	20240105	19650	-29.87	20230227	8970	53.62	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
33	20240226	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14190	-50	5	-0.35	594325640	41767	6.77	14260	14260	14130	18510	9970	14240	14229.44	1.25	0	-10746	15720	14980	14350	13610	12980	14665	13295	37	4270	500	9960	10	1	7339299	1041	184.29	2.47	12	0.57	77.00	5748.00	19650	20230227	-27.79	8970	20231031	58.19	17560	-19.19	20240220	10610	33.74	20240105	19650	-27.79	20230227	8970	58.19	20231031	4.78	N	303530	500	36 억		91560	N	N	0	N	00	N
34	20240223	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14240	-610	5	-4.11	8622430510	607054	20.57	15080	15090	13720	19300	10400	14850	14203.42	1.02	0	16123	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1045	184.94	2.48	12	8.27	77.00	5748.00	19650	20230227	-27.53	8970	20231031	58.75	17560	-18.91	20240220	10610	34.21	20240105	19650	-27.53	20230227	8970	58.75	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
35	20240223	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-770	5	-5.19	8200803780	577322	19.57	15080	15090	13720	19300	10400	14850	14204.68	1.02	0	17852	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1033	182.86	2.45	12	7.87	77.00	5748.00	19650	20230227	-28.35	8970	20231031	56.97	17560	-19.82	20240220	10610	32.70	20240105	19650	-28.35	20230227	8970	56.97	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
36	20240223	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	-950	5	-6.40	7240145890	508720	17.24	15080	15090	13720	19300	10400	14850	14231.84	1.02	0	19657	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1020	180.52	2.42	12	6.93	77.00	5748.00	19650	20230227	-29.26	8970	20231031	54.96	17560	-20.84	20240220	10610	31.01	20240105	19650	-29.26	20230227	8970	54.96	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
37	20240223	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	-930	5	-6.26	6168903150	431337	14.62	15080	15090	13920	19300	10400	14850	14301.56	1.02	0	3031	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1022	180.78	2.42	12	5.88	77.00	5748.00	19650	20230227	-29.16	8970	20231031	55.18	17560	-20.73	20240220	10610	31.20	20240105	19650	-29.16	20230227	8970	55.18	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
38	20240223	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-720	5	-4.85	5245637630	365554	12.39	15080	15090	14050	19300	10400	14850	14349.56	1.02	0	10125	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1037	183.51	2.46	12	4.98	77.00	5748.00	19650	20230227	-28.09	8970	20231031	57.53	17560	-19.53	20240220	10610	33.18	20240105	19650	-28.09	20230227	8970	57.53	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
39	20240223	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-700	5	-4.71	4785927180	333009	11.29	15080	15090	14050	19300	10400	14850	14371.48	1.02	0	7753	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1039	183.77	2.46	12	4.54	77.00	5748.00	19650	20230227	-27.99	8970	20231031	57.75	17560	-19.42	20240220	10610	33.36	20240105	19650	-27.99	20230227	8970	57.75	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
40	20240223	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	-670	5	-4.51	4088542590	283844	9.62	15080	15090	14050	19300	10400	14850	14403.87	1.02	0	8681	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1041	184.16	2.47	12	3.87	77.00	5748.00	19650	20230227	-27.84	8970	20231031	58.08	17560	-19.25	20240220	10610	33.65	20240105	19650	-27.84	20230227	8970	58.08	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
41	20240223	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14440	-410	5	-2.76	1816330520	124152	4.21	15080	15090	14210	19300	10400	14850	14629.54	1.02	0	5509	17176	16012	15406	14242	13636	15710	13940	37	4450	500	10390	10	1	7339299	1060	187.53	2.51	12	1.69	77.00	5748.00	19650	20230227	-26.51	8970	20231031	60.98	17560	-17.77	20240220	10610	36.10	20240105	19650	-26.51	20230227	8970	60.98	20231031	3.91	N	303530	500	36 억		74838	N	N	0	N	00	N
42	20240222	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	-130	5	-0.87	46147080860	2932524	183.52	15400	16570	14800	19470	10490	14980	15737.23	0.92	0	7276	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1090	192.86	2.58	12	39.96	77.00	5748.00	19650	20230227	-24.43	8970	20231031	65.55	17560	-15.43	20240220	10610	39.96	20240105	19650	-24.43	20230227	8970	65.55	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
43	20240222	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14970	-10	5	-0.07	45241674790	2871611	179.71	15400	16570	14800	19470	10490	14980	15754.81	0.92	0	2547	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1099	194.42	2.60	12	39.13	77.00	5748.00	19650	20230227	-23.82	8970	20231031	66.89	17560	-14.75	20240220	10610	41.09	20240105	19650	-23.82	20230227	8970	66.89	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
44	20240222	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14990	10	2	0.07	43889742820	2781903	174.10	15400	16570	14800	19470	10490	14980	15776.88	0.92	0	-887	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1100	194.68	2.61	12	37.90	77.00	5748.00	19650	20230227	-23.72	8970	20231031	67.11	17560	-14.64	20240220	10610	41.28	20240105	19650	-23.72	20230227	8970	67.11	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
45	20240222	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	420	2	2.80	41600513910	2630611	164.63	15400	16570	14800	19470	10490	14980	15814.01	0.92	0	-7746	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1130	200.00	2.68	12	35.84	77.00	5748.00	19650	20230227	-21.63	8970	20231031	71.68	17560	-12.30	20240220	10610	45.15	20240105	19650	-21.63	20230227	8970	71.68	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
46	20240222	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	420	2	2.80	37751813650	2383637	149.17	15400	16570	14800	19470	10490	14980	15837.90	0.92	0	-8478	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1130	200.00	2.68	12	32.48	77.00	5748.00	19650	20230227	-21.63	8970	20231031	71.68	17560	-12.30	20240220	10610	45.15	20240105	19650	-21.63	20230227	8970	71.68	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
47	20240222	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	410	2	2.74	36792631730	2321560	145.29	15400	16570	14800	19470	10490	14980	15848.24	0.92	0	-6804	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1130	199.87	2.68	12	31.63	77.00	5748.00	19650	20230227	-21.68	8970	20231031	71.57	17560	-12.36	20240220	10610	45.05	20240105	19650	-21.68	20230227	8970	71.57	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
48	20240222	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	610	2	4.07	31322806290	1971330	123.37	15400	16570	14800	19470	10490	14980	15889.17	0.92	0	-5754	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1144	202.47	2.71	12	26.86	77.00	5748.00	19650	20230227	-20.66	8970	20231031	73.80	17560	-11.22	20240220	10610	46.94	20240105	19650	-20.66	20230227	8970	73.80	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
49	20240222	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	150	2	1.00	2737841580	178312	11.16	15400	15610	15000	19470	10490	14980	15354.22	0.92	0	-2321	16353	15666	15283	14596	14213	15475	14405	37	4490	500	10480	10	1	7339299	1110	196.49	2.63	12	2.43	77.00	5748.00	19650	20230227	-23.00	8970	20231031	68.67	17560	-13.84	20240220	10610	42.60	20240105	19650	-23.00	20230227	8970	68.67	20231031	3.66	N	303530	500	36 억		67160	N	N	0	N	00	N
50	20240221	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	-470	5	-3.04	24088271130	1562709	23.04	15450	15970	14900	20050	10820	15450	15415.44	1.18	0	-23903	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1099	194.55	2.61	12	21.29	77.00	5748.00	19650	20230227	-23.77	8970	20231031	67.00	17560	-14.69	20240220	10610	41.19	20240105	19650	-23.77	20230227	8970	67.00	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
51	20240221	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-280	5	-1.81	23100888420	1497082	22.08	15450	15970	14900	20050	10820	15450	15430.60	1.18	0	-17049	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1113	197.01	2.64	12	20.40	77.00	5748.00	19650	20230227	-22.80	8970	20231031	69.12	17560	-13.61	20240220	10610	42.98	20240105	19650	-22.80	20230227	8970	69.12	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
52	20240221	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-300	5	-1.94	21497103590	1391562	20.52	15450	15970	14900	20050	10820	15450	15448.18	1.18	0	-16066	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1112	196.75	2.64	12	18.96	77.00	5748.00	19650	20230227	-22.90	8970	20231031	68.90	17560	-13.72	20240220	10610	42.79	20240105	19650	-22.90	20230227	8970	68.90	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
53	20240221	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-300	5	-1.94	19910009950	1286474	18.97	15450	15970	14900	20050	10820	15450	15476.43	1.18	0	-25873	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1112	196.75	2.64	12	17.53	77.00	5748.00	19650	20230227	-22.90	8970	20231031	68.90	17560	-13.72	20240220	10610	42.79	20240105	19650	-22.90	20230227	8970	68.90	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
54	20240221	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-280	5	-1.81	10317800850	672465	9.92	15450	15920	14900	20050	10820	15450	15343.17	1.18	0	-11168	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1113	197.01	2.64	12	9.16	77.00	5748.00	19650	20230227	-22.80	8970	20231031	69.12	17560	-13.61	20240220	10610	42.98	20240105	19650	-22.80	20230227	8970	69.12	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
55	20240221	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	-210	5	-1.36	9794125480	637983	9.41	15450	15920	14900	20050	10820	15450	15351.62	1.18	0	-9195	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1119	197.92	2.65	12	8.69	77.00	5748.00	19650	20230227	-22.44	8970	20231031	69.90	17560	-13.21	20240220	10610	43.64	20240105	19650	-22.44	20230227	8970	69.90	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
56	20240221	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15080	-370	5	-2.39	8623192670	560892	8.27	15450	15920	14900	20050	10820	15450	15374.00	1.18	0	-12149	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1107	195.84	2.62	12	7.64	77.00	5748.00	19650	20230227	-23.26	8970	20231031	68.12	17560	-14.12	20240220	10610	42.13	20240105	19650	-23.26	20230227	8970	68.12	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
57	20240221	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	-130	5	-0.84	4727887850	302604	4.46	15450	15920	15320	20050	10820	15450	15624.30	1.18	0	-20372	18763	17106	15903	14246	13043	17935	15075	37	4600	500	10810	10	1	7339299	1124	198.96	2.67	12	4.12	77.00	5748.00	19650	20230227	-22.04	8970	20231031	70.79	17560	-12.76	20240220	10610	44.39	20240105	19650	-22.04	20230227	8970	70.79	20231031	2.81	N	303530	500	36 억		86916	N	N	0	N	00	N
58	20240220	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	1850	2	13.60	109334052150	6739146	175.93	14700	17560	14700	17680	9520	13600	16224.66	0.12	0	58159	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1134	200.65	2.69	12	91.82	77.00	5748.00	19650	20230227	-21.37	8970	20231031	72.24	17560	-12.02	20240220	10610	45.62	20240105	19650	-21.37	20230227	8970	72.24	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
59	20240220	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	1670	2	12.28	107282686690	6605873	172.45	14700	17560	14700	17680	9520	13600	16240.50	0.12	0	50713	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1121	198.31	2.66	12	90.01	77.00	5748.00	19650	20230227	-22.29	8970	20231031	70.23	17560	-13.04	20240220	10610	43.92	20240105	19650	-22.29	20230227	8970	70.23	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
60	20240220	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	1750	2	12.87	101770310820	6242910	162.98	14700	17560	14700	17680	9520	13600	16301.74	0.12	0	3162	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1127	199.35	2.67	12	85.06	77.00	5748.00	19650	20230227	-21.88	8970	20231031	71.13	17560	-12.59	20240220	10610	44.67	20240105	19650	-21.88	20230227	8970	71.13	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
61	20240220	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	2690	2	19.78	89618260260	5479836	143.05	14700	17560	14700	17680	9520	13600	16354.19	0.12	0	-24136	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1196	211.56	2.83	12	74.66	77.00	5748.00	19650	20230227	-17.10	8970	20231031	81.61	17560	-7.23	20240220	10610	53.53	20240105	19650	-17.10	20230227	8970	81.61	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
62	20240220	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	2540	2	18.68	86847687550	5309486	138.61	14700	17560	14700	17680	9520	13600	16357.08	0.12	0	-22870	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1185	209.61	2.81	12	72.34	77.00	5748.00	19650	20230227	-17.86	8970	20231031	79.93	17560	-8.09	20240220	10610	52.12	20240105	19650	-17.86	20230227	8970	79.93	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
63	20240220	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	2660	2	19.56	83801317160	5121124	133.69	14700	17560	14700	17680	9520	13600	16363.85	0.12	0	-22782	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1193	211.17	2.83	12	69.78	77.00	5748.00	19650	20230227	-17.25	8970	20231031	81.27	17560	-7.40	20240220	10610	53.25	20240105	19650	-17.25	20230227	8970	81.27	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
64	20240220	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	2910	2	21.40	72190569800	4417239	115.32	14700	17560	14700	17680	9520	13600	16342.92	0.12	0	-13377	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1212	214.42	2.87	12	60.19	77.00	5748.00	19650	20230227	-15.98	8970	20231031	84.06	17560	-5.98	20240220	10610	55.61	20240105	19650	-15.98	20230227	8970	84.06	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
65	20240220	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	3470	2	25.51	35349370850	2192010	57.22	14700	17560	14700	17680	9520	13600	16126.46	0.12	0	-7833	16140	14870	12840	11570	9540	15505	12205	37	4080	500	9520	10	1	7339299	1253	221.69	2.97	12	29.87	77.00	5748.00	19650	20230227	-13.13	8970	20231031	90.30	17560	-2.79	20240220	10610	60.89	20240105	19650	-13.13	20230227	8970	90.30	20231031	2.74	N	303530	500	36 억		8471	N	N	0	N	00	N
66	20240219	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	2700	2	24.77	48626131230	3633047	12718.53	10900	14110	10810	14170	7630	10900	13384.08	0.89	0	-32197	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	998	176.62	2.37	12	49.50	77.00	5748.00	19650	20230227	-30.79	8970	20231031	51.62	14110	-3.61	20240219	10610	28.18	20240105	19650	-30.79	20230227	8970	51.62	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
67	20240219	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	3080	2	28.26	44059014500	3300646	11554.86	10900	14110	10810	14170	7630	10900	13348.63	0.89	0	-24739	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	1026	181.56	2.43	12	44.97	77.00	5748.00	19650	20230227	-28.85	8970	20231031	55.85	14110	-0.92	20240219	10610	31.76	20240105	19650	-28.85	20230227	8970	55.85	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
68	20240219	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	2400	2	22.02	29158987250	2209471	7734.89	10900	14110	10810	14170	7630	10900	13197.30	0.89	0	-29169	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	976	172.73	2.31	12	30.10	77.00	5748.00	19650	20230227	-32.32	8970	20231031	48.27	14110	-5.74	20240219	10610	25.35	20240105	19650	-32.32	20230227	8970	48.27	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
69	20240219	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	840	2	7.71	1398503810	120896	423.23	10900	11980	10810	14170	7630	10900	11568.00	0.89	0	34590	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	862	152.47	2.04	12	1.65	77.00	5748.00	19650	20230227	-40.25	8970	20231031	30.88	12600	-6.83	20240112	10610	10.65	20240105	19650	-40.25	20230227	8970	30.88	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
70	20240219	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	630	2	5.78	586204190	51690	180.96	10900	11560	10810	14170	7630	10900	11341.04	0.89	0	16942	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	846	149.74	2.01	12	0.70	77.00	5748.00	19650	20230227	-41.32	8970	20231031	28.54	12600	-8.49	20240112	10610	8.67	20240105	19650	-41.32	20230227	8970	28.54	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
71	20240219	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	480	2	4.40	284040660	25343	88.72	10900	11380	10810	14170	7630	10900	11208.24	0.89	0	6402	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	835	147.79	1.98	12	0.35	77.00	5748.00	19650	20230227	-42.09	8970	20231031	26.87	12600	-9.68	20240112	10610	7.26	20240105	19650	-42.09	20230227	8970	26.87	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
72	20240219	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	40	2	0.37	18127950	1663	5.82	10900	11050	10810	14170	7630	10900	10900.77	0.89	0	-208	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	803	142.08	1.90	12	0.02	77.00	5748.00	19650	20230227	-44.33	8970	20231031	21.96	12600	-13.17	20240112	10610	3.11	20240105	19650	-44.33	20230227	8970	21.96	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
73	20240219	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	20	2	0.18	3300250	303	1.06	10900	11050	10870	14170	7630	10900	10890.96	0.89	0	87	11313	11106	10883	10676	10453	10995	10565	37	3270	500	7630	10	1	7339299	801	141.82	1.90	12	0.00	77.00	5748.00	19650	20230227	-44.43	8970	20231031	21.74	12600	-13.33	20240112	10610	2.92	20240105	19650	-44.43	20230227	8970	21.74	20231031	2.71	N	303530	500	36 억		65550	N	N	0	N	00	N
74	20240216	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-100	5	-0.91	308727320	28538	133.79	11000	11090	10660	14300	7700	11000	10817.85	0.90	0	-624	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	800	141.56	1.90	12	0.39	77.00	5748.00	19650	20230227	-44.53	8970	20231031	21.52	12600	-13.49	20240112	10610	2.73	20240105	19650	-44.53	20230227	8970	21.52	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
75	20240216	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	-70	5	-0.64	291097220	26920	126.21	11000	11090	10660	14300	7700	11000	10813.42	0.90	0	93	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	802	141.95	1.90	12	0.37	77.00	5748.00	19650	20230227	-44.38	8970	20231031	21.85	12600	-13.25	20240112	10610	3.02	20240105	19650	-44.38	20230227	8970	21.85	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
76	20240216	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-100	5	-0.91	283434860	26217	122.91	11000	11090	10660	14300	7700	11000	10811.11	0.90	0	218	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	800	141.56	1.90	12	0.36	77.00	5748.00	19650	20230227	-44.53	8970	20231031	21.52	12600	-13.49	20240112	10610	2.73	20240105	19650	-44.53	20230227	8970	21.52	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
77	20240216	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-170	5	-1.55	267124870	24717	115.88	11000	11090	10660	14300	7700	11000	10807.33	0.90	0	-1020	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	795	140.65	1.88	12	0.34	77.00	5748.00	19650	20230227	-44.89	8970	20231031	20.74	12600	-14.05	20240112	10610	2.07	20240105	19650	-44.89	20230227	8970	20.74	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
78	20240216	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	-210	5	-1.91	245958970	22760	106.70	11000	11090	10660	14300	7700	11000	10806.63	0.90	0	71	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	792	140.13	1.88	12	0.31	77.00	5748.00	19650	20230227	-45.09	8970	20231031	20.29	12600	-14.37	20240112	10610	1.70	20240105	19650	-45.09	20230227	8970	20.29	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
79	20240216	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-170	5	-1.55	216580080	20044	93.97	11000	11090	10660	14300	7700	11000	10805.23	0.90	0	1864	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	795	140.65	1.88	12	0.27	77.00	5748.00	19650	20230227	-44.89	8970	20231031	20.74	12600	-14.05	20240112	10610	2.07	20240105	19650	-44.89	20230227	8970	20.74	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
80	20240216	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	-160	5	-1.45	178450460	16523	77.46	11000	11090	10660	14300	7700	11000	10800.12	0.90	0	2674	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	796	140.78	1.89	12	0.23	77.00	5748.00	19650	20230227	-44.83	8970	20231031	20.85	12600	-13.97	20240112	10610	2.17	20240105	19650	-44.83	20230227	8970	20.85	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
81	20240216	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	-20	5	-0.18	9061220	827	3.88	11000	11090	10900	14300	7700	11000	10956.74	0.90	0	-436	11313	11156	11053	10896	10793	11105	10845	37	3300	500	7700	10	1	7339299	806	142.60	1.91	12	0.01	77.00	5748.00	19650	20230227	-44.12	8970	20231031	22.41	12600	-12.86	20240112	10610	3.49	20240105	19650	-44.12	20230227	8970	22.41	20231031	2.67	N	303530	500	36 억		66208	N	N	0	N	00	N
82	20240215	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-120	5	-1.08	234146410	21238	62.75	11130	11210	10950	14450	7790	11120	11024.89	0.92	0	-1538	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	807	142.86	1.91	12	0.29	77.00	5748.00	19650	20230227	-44.02	8970	20231031	22.63	12600	-12.70	20240112	10610	3.68	20240105	19650	-44.02	20230227	8970	22.63	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
83	20240215	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11010	-110	5	-0.99	221971780	20131	59.48	11130	11210	10950	14450	7790	11120	11026.37	0.92	0	-1214	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	808	142.99	1.92	12	0.27	77.00	5748.00	19650	20230227	-43.97	8970	20231031	22.74	12600	-12.62	20240112	10610	3.77	20240105	19650	-43.97	20230227	8970	22.74	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
84	20240215	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	-70	5	-0.63	197190350	17875	52.81	11130	11210	10970	14450	7790	11120	11031.63	0.92	0	-802	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	811	143.51	1.92	12	0.24	77.00	5748.00	19650	20230227	-43.77	8970	20231031	23.19	12600	-12.30	20240112	10610	4.15	20240105	19650	-43.77	20230227	8970	23.19	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
85	20240215	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11040	-80	5	-0.72	146137770	13229	39.08	11130	11210	10980	14450	7790	11120	11046.77	0.92	0	-1535	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	810	143.38	1.92	12	0.18	77.00	5748.00	19650	20230227	-43.82	8970	20231031	23.08	12600	-12.38	20240112	10610	4.05	20240105	19650	-43.82	20230227	8970	23.08	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
86	20240215	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	-100	5	-0.90	131757690	11923	35.23	11130	11210	10980	14450	7790	11120	11050.72	0.92	0	-1088	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	809	143.12	1.92	12	0.16	77.00	5748.00	19650	20230227	-43.92	8970	20231031	22.85	12600	-12.54	20240112	10610	3.86	20240105	19650	-43.92	20230227	8970	22.85	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
87	20240215	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11030	-90	5	-0.81	120596290	10911	32.24	11130	11210	10980	14450	7790	11120	11052.73	0.92	0	-1214	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	810	143.25	1.92	12	0.15	77.00	5748.00	19650	20230227	-43.87	8970	20231031	22.97	12600	-12.46	20240112	10610	3.96	20240105	19650	-43.87	20230227	8970	22.97	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
88	20240215	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11120	0	3	0.00	83873660	7579	22.39	11130	11210	11010	14450	7790	11120	11066.59	0.92	0	0	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	816	144.42	1.93	12	0.10	77.00	5748.00	19650	20230227	-43.41	8970	20231031	23.97	12600	-11.75	20240112	10610	4.81	20240105	19650	-43.41	20230227	8970	23.97	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
89	20240215	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	70	2	0.63	13046290	1173	3.47	11130	11210	11060	14450	7790	11120	11122.16	0.92	0	-345	11500	11310	10960	10770	10420	11405	10865	37	3330	500	7780	10	1	7339299	821	145.32	1.95	12	0.02	77.00	5748.00	19650	20230227	-43.05	8970	20231031	24.75	12600	-11.19	20240112	10610	5.47	20240105	19650	-43.05	20230227	8970	24.75	20231031	2.65	N	303530	500	36 억		67743	N	N	0	N	00	N
90	20240214	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11120	140	2	1.28	367508770	33845	142.75	10890	11150	10610	14270	7690	10980	10857.14	0.86	0	3979	11260	11120	11010	10870	10760	11065	10815	37	3290	500	7680	10	1	7339299	816	144.42	1.93	12	0.46	77.00	5748.00	20900	20230208	-46.79	8970	20231031	23.97	12600	-11.75	20240112	10610	4.81	20240214	19650	-43.41	20230227	8970	23.97	20231031	2.65	N	303530	500	36 억		63406	N	N	0	N	00	N
91	20240214	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	110	2	1.00	356843150	32883	138.69	10890	11150	10610	14270	7690	10980	10851.90	0.86	0	3859	11260	11120	11010	10870	10760	11065	10815	37	3290	500	7680	10	1	7339299	814	144.03	1.93	12	0.45	77.00	5748.00	20900	20230208	-46.94	8970	20231031	23.63	12600	-11.98	20240112	10610	4.52	20240214	19650	-43.56	20230227	8970	23.63	20231031	2.65	N	303530	500	36 억		63406	N	N	0	N	00	N
92	20240214	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	120	2	1.09	310806840	28702	121.06	10890	11150	10610	14270	7690	10980	10828.75	0.86	0	2728	11260	11120	11010	10870	10760	11065	10815	37	3290	500	7680	10	1	7339299	815	144.16	1.93	12	0.39	77.00	5748.00	20900	20230208	-46.89	8970	20231031	23.75	12600	-11.90	20240112	10610	4.62	20240214	19650	-43.51	20230227	8970	23.75	20231031	2.65	N	303530	500	36 억		63406	N	N	0	N	00	N
93	20240214	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	170	2	1.55	271394280	25144	106.05	10890	11150	10610	14270	7690	10980	10793.60	0.86	0	1645	11260	11120	11010	10870	10760	11065	10815	37	3290	500	7680	10	1	7339299	818	144.81	1.94	12	0.34	77.00	5748.00	20900	20230208	-46.65	8970	20231031	24.30	12600	-11.51	20240112	10610	5.09	20240214	19650	-43.26	20230227	8970	24.30	20231031	2.65	N	303530	500	36 억		63406	N	N	0	N	00	N
94	20240214	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	-70	5	-0.64	219672130	20433	86.18	10890	10960	10610	14270	7690	10980	10750.85	0.86	0	-461	11260	11120	11010	10870	10760	11065	10815	37	3290	500	7680	10	1	7339299	801	141.69	1.90	12	0.28	77.00	5748.00	20900	20230208	-47.80	8970	20231031	21.63	12600	-13.41	20240112	10610	2.83	20240214	19650	-44.48	20230227	8970	21.63	20231031	2.65	N	303530	500	36 억		63406	N	N	0	N	00	N
95	20240214	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	-50	5	-0.46	196315830	18286	77.13	10890	10960	10610	14270	7690	10980	10735.85	0.86	0	-366	11260	11120	11010	10870	10760	11065	10815	37	3290	500	7680	10	1	7339299	802	141.95	1.90	12	0.25	77.00	5748.00	20900	20230208	-47.70	8970	20231031	21.85	12600	-13.25	20240112	10610	3.02	20240214	19650	-44.38	20230227	8970	21.85	20231031	2.65	N	303530	500	36 억		63406	N	N	0	N	00	N
96	20240214	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	-230	5	-2.09	37887790	3511	14.81	10890	10890	10650	14270	7690	10980	10791.17	0.86	0	929	11260	11120	11010	10870	10760	11065	10815	37	3290	500	7680	10	1	7339299	789	139.61	1.87	12	0.05	77.00	5748.00	20900	20230208	-48.56	8970	20231031	19.84	12600	-14.68	20240112	10610	1.32	20240105	19650	-45.29	20230227	8970	19.84	20231031	2.65	N	303530	500	36 억		63406	N	N	0	N	00	N
97	20240213	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	80	2	0.73	259640560	23679	109.55	11150	11150	10900	14170	7630	10900	10965.01	0.77	0	7047	11320	11110	10890	10680	10460	11215	10785	37	3270	500	7630	10	1	7339299	806	142.60	1.91	12	0.32	77.00	5748.00	20900	20230208	-47.46	8970	20231031	22.41	12600	-12.86	20240112	10610	3.49	20240105	19650	-44.12	20230227	8970	22.41	20231031	2.66	N	303530	500	36 억		56359	N	N	0	N	00	N
98	20240213	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	50	2	0.46	245656930	22402	103.64	11150	11150	10900	14170	7630	10900	10965.85	0.77	0	7098	11320	11110	10890	10680	10460	11215	10785	37	3270	500	7630	10	1	7339299	804	142.21	1.91	12	0.31	77.00	5748.00	20900	20230208	-47.61	8970	20231031	22.07	12600	-13.10	20240112	10610	3.20	20240105	19650	-44.27	20230227	8970	22.07	20231031	2.66	N	303530	500	36 억		56359	N	N	0	N	00	N
99	20240213	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	100	2	0.92	235571140	21483	99.39	11150	11150	10900	14170	7630	10900	10965.47	0.77	0	6996	11320	11110	10890	10680	10460	11215	10785	37	3270	500	7630	10	1	7339299	807	142.86	1.91	12	0.29	77.00	5748.00	20900	20230208	-47.37	8970	20231031	22.63	12600	-12.70	20240112	10610	3.68	20240105	19650	-44.02	20230227	8970	22.63	20231031	2.66	N	303530	500	36 억		56359	N	N	0	N	00	N
100	20240213	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11010	110	2	1.01	216891790	19787	91.54	11150	11150	10900	14170	7630	10900	10961.33	0.77	0	6959	11320	11110	10890	10680	10460	11215	10785	37	3270	500	7630	10	1	7339299	808	142.99	1.92	12	0.27	77.00	5748.00	20900	20230208	-47.32	8970	20231031	22.74	12600	-12.62	20240112	10610	3.77	20240105	19650	-43.97	20230227	8970	22.74	20231031	2.66	N	303530	500	36 억		56359	N	N	0	N	00	N
101	20240213	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10990	90	2	0.83	180344540	16460	76.15	11150	11150	10900	14170	7630	10900	10956.53	0.77	0	5337	11320	11110	10890	10680	10460	11215	10785	37	3270	500	7630	10	1	7339299	807	142.73	1.91	12	0.22	77.00	5748.00	20900	20230208	-47.42	8970	20231031	22.52	12600	-12.78	20240112	10610	3.58	20240105	19650	-44.07	20230227	8970	22.52	20231031	2.66	N	303530	500	36 억		56359	N	N	0	N	00	N
102	20240213	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	70	2	0.64	139404820	12729	58.89	11150	11150	10900	14170	7630	10900	10951.75	0.77	0	2365	11320	11110	10890	10680	10460	11215	10785	37	3270	500	7630	10	1	7339299	805	142.47	1.91	12	0.17	77.00	5748.00	20900	20230208	-47.51	8970	20231031	22.30	12600	-12.94	20240112	10610	3.39	20240105	19650	-44.17	20230227	8970	22.30	20231031	2.66	N	303530	500	36 억		56359	N	N	0	N	00	N
103	20240213	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	70	2	0.64	95095640	8682	40.17	11150	11150	10900	14170	7630	10900	10953.20	0.77	0	1815	11320	11110	10890	10680	10460	11215	10785	37	3270	500	7630	10	1	7339299	805	142.47	1.91	12	0.12	77.00	5748.00	20900	20230208	-47.51	8970	20231031	22.30	12600	-12.94	20240112	10610	3.39	20240105	19650	-44.17	20230227	8970	22.30	20231031	2.66	N	303530	500	36 억		56359	N	N	0	N	00	N