KissMeData/275630/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	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-5	5	-0.11	74530505	16297	243.93	4575	4620	4545	5940	3205	4575	4573.28	4.03	0	-3821	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	275	14.51	0.99	12	0.27	315.00	4626.00	6240	20230303	-26.76	4030	20230614	13.40	5390	-15.21	20240108	4430	3.16	20240208	6240	-26.76	20230303	4030	13.40	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
3	20240229	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-15	5	-0.33	67346595	14725	220.40	4575	4620	4545	5940	3205	4575	4573.62	4.03	0	-2888	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	274	14.48	0.99	12	0.24	315.00	4626.00	6240	20230303	-26.92	4030	20230614	13.15	5390	-15.40	20240108	4430	2.93	20240208	6240	-26.92	20230303	4030	13.15	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
4	20240229	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-15	5	-0.33	50493850	11031	165.11	4575	4620	4555	5940	3205	4575	4577.45	4.03	0	-2782	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	274	14.48	0.99	12	0.18	315.00	4626.00	6240	20230303	-26.92	4030	20230614	13.15	5390	-15.40	20240108	4430	2.93	20240208	6240	-26.92	20230303	4030	13.15	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
5	20240229	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-10	5	-0.22	46358945	10126	151.56	4575	4620	4555	5940	3205	4575	4578.21	4.03	0	-2544	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	275	14.49	0.99	12	0.17	315.00	4626.00	6240	20230303	-26.84	4030	20230614	13.28	5390	-15.31	20240108	4430	3.05	20240208	6240	-26.84	20230303	4030	13.28	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
6	20240229	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-5	5	-0.11	31408410	6857	102.63	4575	4620	4560	5940	3205	4575	4580.49	4.03	0	-1752	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	275	14.51	0.99	12	0.11	315.00	4626.00	6240	20230303	-26.76	4030	20230614	13.40	5390	-15.21	20240108	4430	3.16	20240208	6240	-26.76	20230303	4030	13.40	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
7	20240229	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	25	2	0.55	22924500	5006	74.93	4575	4620	4560	5940	3205	4575	4579.40	4.03	0	-1416	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	277	14.60	0.99	12	0.08	315.00	4626.00	6240	20230303	-26.28	4030	20230614	14.14	5390	-14.66	20240108	4430	3.84	20240208	6240	-26.28	20230303	4030	14.14	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
8	20240229	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-5	5	-0.11	22068665	4819	72.13	4575	4620	4560	5940	3205	4575	4579.51	4.03	0	-1339	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	275	14.51	0.99	12	0.08	315.00	4626.00	6240	20230303	-26.76	4030	20230614	13.40	5390	-15.21	20240108	4430	3.16	20240208	6240	-26.76	20230303	4030	13.40	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
9	20240229	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	45	2	0.98	14765685	3225	48.27	4575	4620	4560	5940	3205	4575	4578.51	4.03	0	-959	4625	4600	4565	4540	4505	4582	4522	30	1365	500	3010	5	1	6017989	278	14.67	1.00	12	0.05	315.00	4626.00	6240	20230303	-25.96	4030	20230614	14.64	5390	-14.29	20240108	4430	4.29	20240208	6240	-25.96	20230303	4030	14.64	20230614	0.10	N	275630	500	30 억		242662	N	N	0	N	00	N
10	20240228	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-15	5	-0.33	30532715	6681	43.27	4590	4590	4530	5960	3215	4590	4569.88	4.06	0	-1572	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	275	14.52	0.99	12	0.11	315.00	4626.00	6240	20230303	-26.68	4030	20230614	13.52	5390	-15.12	20240108	4430	3.27	20240208	6240	-26.68	20230303	4030	13.52	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
11	20240228	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-35	5	-0.76	25691440	5622	36.41	4590	4590	4530	5960	3215	4590	4569.56	4.06	0	-1281	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	274	14.46	0.98	12	0.09	315.00	4626.00	6240	20230303	-27.00	4030	20230614	13.03	5390	-15.49	20240108	4430	2.82	20240208	6240	-27.00	20230303	4030	13.03	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
12	20240228	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-15	5	-0.33	22897145	5010	32.45	4590	4590	4530	5960	3215	4590	4570.02	4.06	0	-1105	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	275	14.52	0.99	12	0.08	315.00	4626.00	6240	20230303	-26.68	4030	20230614	13.52	5390	-15.12	20240108	4430	3.27	20240208	6240	-26.68	20230303	4030	13.52	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
13	20240228	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-15	5	-0.33	22282065	4875	31.57	4590	4590	4530	5960	3215	4590	4570.41	4.06	0	-1071	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	275	14.52	0.99	12	0.08	315.00	4626.00	6240	20230303	-26.68	4030	20230614	13.52	5390	-15.12	20240108	4430	3.27	20240208	6240	-26.68	20230303	4030	13.52	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
14	20240228	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-15	5	-0.33	20657905	4519	29.27	4590	4590	4530	5960	3215	4590	4571.06	4.06	0	-1023	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	275	14.52	0.99	12	0.08	315.00	4626.00	6240	20230303	-26.68	4030	20230614	13.52	5390	-15.12	20240108	4430	3.27	20240208	6240	-26.68	20230303	4030	13.52	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
15	20240228	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-25	5	-0.54	9168925	2002	12.97	4590	4590	4530	5960	3215	4590	4579.53	4.06	0	-661	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	275	14.49	0.99	12	0.03	315.00	4626.00	6240	20230303	-26.84	4030	20230614	13.28	5390	-15.31	20240108	4430	3.05	20240208	6240	-26.84	20230303	4030	13.28	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
16	20240228	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-35	5	-0.76	7934050	1731	11.21	4590	4590	4530	5960	3215	4590	4583.25	4.06	0	-586	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	274	14.46	0.98	12	0.03	315.00	4626.00	6240	20230303	-27.00	4030	20230614	13.03	5390	-15.49	20240108	4430	2.82	20240208	6240	-27.00	20230303	4030	13.03	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
17	20240228	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	0	3	0.00	4780780	1042	6.75	4590	4590	4530	5960	3215	4590	4587.95	4.06	0	-370	4740	4665	4590	4515	4440	4627	4477	30	1370	500	3020	5	1	6017989	276	14.57	0.99	12	0.02	315.00	4626.00	6240	20230303	-26.44	4030	20230614	13.90	5390	-14.84	20240108	4430	3.61	20240208	6240	-26.44	20230303	4030	13.90	20230614	0.10	N	275630	500	30 억		244227	N	N	0	N	00	N
18	20240227	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-85	5	-1.82	71242845	15441	110.95	4660	4665	4515	6070	3275	4675	4613.85	4.14	0	-4749	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	276	14.57	0.99	12	0.26	315.00	4626.00	6240	20230303	-26.44	4030	20230614	13.90	5390	-14.84	20240108	4430	3.61	20240208	6240	-26.44	20230303	4030	13.90	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
19	20240227	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-30	5	-0.64	35748885	7723	55.49	4660	4665	4515	6070	3275	4675	4628.84	4.14	0	-2584	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	280	14.75	1.00	12	0.13	315.00	4626.00	6240	20230303	-25.56	4030	20230614	15.26	5390	-13.82	20240108	4430	4.85	20240208	6240	-25.56	20230303	4030	15.26	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
20	20240227	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-25	5	-0.53	33710335	7282	52.32	4660	4665	4515	6070	3275	4675	4629.22	4.14	0	-2466	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	280	14.76	1.01	12	0.12	315.00	4626.00	6240	20230303	-25.48	4030	20230614	15.38	5390	-13.73	20240108	4430	4.97	20240208	6240	-25.48	20230303	4030	15.38	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
21	20240227	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-60	5	-1.28	30014865	6481	46.57	4660	4665	4515	6070	3275	4675	4631.16	4.14	0	-2221	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	278	14.65	1.00	12	0.11	315.00	4626.00	6240	20230303	-26.04	4030	20230614	14.52	5390	-14.38	20240108	4430	4.18	20240208	6240	-26.04	20230303	4030	14.52	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
22	20240227	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-75	5	-1.60	24479535	5279	37.93	4660	4665	4515	6070	3275	4675	4637.10	4.14	0	-1989	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	277	14.60	0.99	12	0.09	315.00	4626.00	6240	20230303	-26.28	4030	20230614	14.14	5390	-14.66	20240108	4430	3.84	20240208	6240	-26.28	20230303	4030	14.14	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
23	20240227	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-25	5	-0.53	21429795	4618	33.18	4660	4665	4515	6070	3275	4675	4640.44	4.14	0	-1810	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	280	14.76	1.01	12	0.08	315.00	4626.00	6240	20230303	-25.48	4030	20230614	15.38	5390	-13.73	20240108	4430	4.97	20240208	6240	-25.48	20230303	4030	15.38	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
24	20240227	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-30	5	-0.64	18855345	4063	29.19	4660	4665	4515	6070	3275	4675	4640.69	4.14	0	-1665	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	280	14.75	1.00	12	0.07	315.00	4626.00	6240	20230303	-25.56	4030	20230614	15.26	5390	-13.82	20240108	4430	4.85	20240208	6240	-25.56	20230303	4030	15.26	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
25	20240227	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-100	5	-2.14	15005520	3230	23.21	4660	4660	4515	6070	3275	4675	4645.61	4.14	0	-1447	4738	4706	4663	4631	4588	4685	4610	30	1395	500	3080	5	1	6017989	275	14.52	0.99	12	0.05	315.00	4626.00	6240	20230303	-26.68	4030	20230614	13.52	5390	-15.12	20240108	4430	3.27	20240208	6240	-26.68	20230303	4030	13.52	20230614	0.10	N	275630	500	30 억		248976	N	N	0	N	00	N
26	20240226	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-15	5	-0.32	64806705	13917	119.72	4690	4695	4620	6090	3285	4690	4656.59	4.23	0	-5332	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	281	14.84	1.01	12	0.23	315.00	4626.00	6240	20230303	-25.08	4030	20230614	16.00	5390	-13.27	20240108	4430	5.53	20240208	6240	-25.08	20230303	4030	16.00	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
27	20240226	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-20	5	-0.43	60441520	12982	111.67	4690	4695	4620	6090	3285	4690	4655.72	4.23	0	-5080	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	281	14.83	1.01	12	0.22	315.00	4626.00	6240	20230303	-25.16	4030	20230614	15.88	5390	-13.36	20240108	4430	5.42	20240208	6240	-25.16	20230303	4030	15.88	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
28	20240226	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-55	5	-1.17	58803355	12630	108.65	4690	4695	4620	6090	3285	4690	4655.77	4.23	0	-5025	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	279	14.71	1.00	12	0.21	315.00	4626.00	6240	20230303	-25.72	4030	20230614	15.01	5390	-14.01	20240108	4430	4.63	20240208	6240	-25.72	20230303	4030	15.01	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
29	20240226	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-30	5	-0.64	39551850	8487	73.01	4690	4695	4620	6090	3285	4690	4660.19	4.23	0	-3754	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	280	14.79	1.01	12	0.14	315.00	4626.00	6240	20230303	-25.32	4030	20230614	15.63	5390	-13.54	20240108	4430	5.19	20240208	6240	-25.32	20230303	4030	15.63	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
30	20240226	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-25	5	-0.53	33369135	7158	61.57	4690	4695	4620	6090	3285	4690	4661.69	4.23	0	-3426	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	281	14.81	1.01	12	0.12	315.00	4626.00	6240	20230303	-25.24	4030	20230614	15.76	5390	-13.45	20240108	4430	5.30	20240208	6240	-25.24	20230303	4030	15.76	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
31	20240226	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-20	5	-0.43	31844395	6830	58.75	4690	4695	4620	6090	3285	4690	4662.32	4.23	0	-3343	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	281	14.83	1.01	12	0.11	315.00	4626.00	6240	20230303	-25.16	4030	20230614	15.88	5390	-13.36	20240108	4430	5.42	20240208	6240	-25.16	20230303	4030	15.88	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
32	20240226	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-45	5	-0.96	26470215	5674	48.81	4690	4695	4620	6090	3285	4690	4665.05	4.23	0	-3090	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	280	14.75	1.00	12	0.09	315.00	4626.00	6240	20230303	-25.56	4030	20230614	15.26	5390	-13.82	20240108	4430	4.85	20240208	6240	-25.56	20230303	4030	15.26	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
33	20240226	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-40	5	-0.85	20405335	4366	37.56	4690	4695	4640	6090	3285	4690	4673.59	4.23	0	-2497	4803	4746	4663	4606	4523	4775	4635	30	1400	500	3090	5	1	6017989	280	14.76	1.01	12	0.07	315.00	4626.00	6240	20230303	-25.48	4030	20230614	15.38	5390	-13.73	20240108	4430	4.97	20240208	6240	-25.48	20230303	4030	15.38	20230614	0.10	N	275630	500	30 억		254308	N	N	0	N	00	N
34	20240223	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	65	2	1.41	53674150	11625	156.92	4610	4720	4580	6010	3240	4625	4617.13	4.27	0	-2605	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	282	14.89	1.01	12	0.19	315.00	4626.00	6240	20230303	-24.84	4030	20230614	16.38	5390	-12.99	20240108	4430	5.87	20240208	6240	-24.84	20230303	4030	16.38	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
35	20240223	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	0	3	0.00	45846900	9941	134.19	4610	4720	4580	6010	3240	4625	4611.89	4.27	0	-2247	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	278	14.68	1.00	12	0.17	315.00	4626.00	6240	20230303	-25.88	4030	20230614	14.76	5390	-14.19	20240108	4430	4.40	20240208	6240	-25.88	20230303	4030	14.76	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
36	20240223	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	0	3	0.00	44976085	9753	131.65	4610	4720	4580	6010	3240	4625	4611.50	4.27	0	-2275	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	278	14.68	1.00	12	0.16	315.00	4626.00	6240	20230303	-25.88	4030	20230614	14.76	5390	-14.19	20240108	4430	4.40	20240208	6240	-25.88	20230303	4030	14.76	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
37	20240223	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-40	5	-0.86	37361985	8107	109.44	4610	4625	4580	6010	3240	4625	4608.59	4.27	0	-1706	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	276	14.56	0.99	12	0.13	315.00	4626.00	6240	20230303	-26.52	4030	20230614	13.77	5390	-14.94	20240108	4430	3.50	20240208	6240	-26.52	20230303	4030	13.77	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
38	20240223	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-40	5	-0.86	10798640	2351	31.74	4610	4610	4580	6010	3240	4625	4593.10	4.27	0	-842	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	276	14.56	0.99	12	0.04	315.00	4626.00	6240	20230303	-26.52	4030	20230614	13.77	5390	-14.94	20240108	4430	3.50	20240208	6240	-26.52	20230303	4030	13.77	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
39	20240223	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-45	5	-0.97	10633185	2315	31.25	4610	4610	4580	6010	3240	4625	4593.06	4.27	0	-832	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	276	14.54	0.99	12	0.04	315.00	4626.00	6240	20230303	-26.60	4030	20230614	13.65	5390	-15.03	20240108	4430	3.39	20240208	6240	-26.60	20230303	4030	13.65	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
40	20240223	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-45	5	-0.97	5067320	1102	14.88	4610	4610	4580	6010	3240	4625	4598.10	4.27	0	-520	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	276	14.54	0.99	12	0.02	315.00	4626.00	6240	20230303	-26.60	4030	20230614	13.65	5390	-15.03	20240108	4430	3.39	20240208	6240	-26.60	20230303	4030	13.65	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
41	20240223	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-15	5	-0.32	2637040	572	7.72	4610	4610	4610	6010	3240	4625	4610.00	4.27	0	-233	4655	4640	4610	4595	4565	4647	4602	30	1385	500	3050	5	1	6017989	277	14.63	1.00	12	0.01	315.00	4626.00	6240	20230303	-26.12	4030	20230614	14.39	5390	-14.47	20240108	4430	4.06	20240208	6240	-26.12	20230303	4030	14.39	20230614	0.10	N	275630	500	30 억		256913	N	N	0	N	00	N
42	20240222	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	0	3	0.00	34059375	7408	154.88	4625	4625	4580	6010	3240	4625	4593.78	4.30	0	-1891	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	278	14.68	1.00	12	0.12	315.00	4626.00	6240	20230303	-25.88	4030	20230614	14.76	5390	-14.19	20240108	4430	4.40	20240208	6240	-25.88	20230303	4030	14.76	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
43	20240222	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	0	3	0.00	28204125	6142	128.41	4625	4625	4580	6010	3240	4625	4592.00	4.30	0	-1736	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	278	14.68	1.00	12	0.10	315.00	4626.00	6240	20230303	-25.88	4030	20230614	14.76	5390	-14.19	20240108	4430	4.40	20240208	6240	-25.88	20230303	4030	14.76	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
44	20240222	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-40	5	-0.86	20635825	4492	93.92	4625	4625	4580	6010	3240	4625	4593.89	4.30	0	-1282	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	276	14.56	0.99	12	0.07	315.00	4626.00	6240	20230303	-26.52	4030	20230614	13.77	5390	-14.94	20240108	4430	3.50	20240208	6240	-26.52	20230303	4030	13.77	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
45	20240222	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-35	5	-0.76	17271205	3759	78.59	4625	4625	4580	6010	3240	4625	4594.61	4.30	0	-1126	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	276	14.57	0.99	12	0.06	315.00	4626.00	6240	20230303	-26.44	4030	20230614	13.90	5390	-14.84	20240108	4430	3.61	20240208	6240	-26.44	20230303	4030	13.90	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
46	20240222	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-45	5	-0.97	15353215	3342	69.87	4625	4625	4580	6010	3240	4625	4594.00	4.30	0	-1018	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	276	14.54	0.99	12	0.06	315.00	4626.00	6240	20230303	-26.60	4030	20230614	13.65	5390	-15.03	20240108	4430	3.39	20240208	6240	-26.60	20230303	4030	13.65	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
47	20240222	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-10	5	-0.22	9775665	2126	44.45	4625	4625	4580	6010	3240	4625	4598.12	4.30	0	-701	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	278	14.65	1.00	12	0.04	315.00	4626.00	6240	20230303	-26.04	4030	20230614	14.52	5390	-14.38	20240108	4430	4.18	20240208	6240	-26.04	20230303	4030	14.52	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
48	20240222	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-40	5	-0.86	8487830	1845	38.57	4625	4625	4580	6010	3240	4625	4600.42	4.30	0	-626	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	276	14.56	0.99	12	0.03	315.00	4626.00	6240	20230303	-26.52	4030	20230614	13.77	5390	-14.94	20240108	4430	3.50	20240208	6240	-26.52	20230303	4030	13.77	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
49	20240222	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-35	5	-0.76	3627640	785	16.41	4625	4625	4580	6010	3240	4625	4621.19	4.30	0	-294	4698	4661	4608	4571	4518	4635	4545	30	1385	500	3050	5	1	6017989	276	14.57	0.99	12	0.01	315.00	4626.00	6240	20230303	-26.44	4030	20230614	13.90	5390	-14.84	20240108	4430	3.61	20240208	6240	-26.44	20230303	4030	13.90	20230614	0.10	N	275630	500	30 억		258804	N	N	0	N	00	N
50	20240221	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-25	5	-0.54	22053095	4783	28.42	4645	4645	4555	6040	3255	4650	4609.69	4.33	0	-1516	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	278	14.68	1.00	12	0.08	315.00	4626.00	6240	20230303	-25.88	4030	20230614	14.76	5390	-14.19	20240108	4430	4.40	20240208	6240	-25.88	20230303	4030	14.76	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
51	20240221	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-50	5	-1.08	20492245	4445	26.41	4645	4645	4555	6040	3255	4650	4609.14	4.33	0	-1231	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	277	14.60	0.99	12	0.07	315.00	4626.00	6240	20230303	-26.28	4030	20230614	14.14	5390	-14.66	20240108	4430	3.84	20240208	6240	-26.28	20230303	4030	14.14	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
52	20240221	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-25	5	-0.54	18148860	3936	23.39	4645	4645	4555	6040	3255	4650	4609.84	4.33	0	-1066	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	278	14.68	1.00	12	0.07	315.00	4626.00	6240	20230303	-25.88	4030	20230614	14.76	5390	-14.19	20240108	4430	4.40	20240208	6240	-25.88	20230303	4030	14.76	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
53	20240221	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-40	5	-0.86	14213745	3082	18.31	4645	4645	4555	6040	3255	4650	4610.41	4.33	0	-819	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	277	14.63	1.00	12	0.05	315.00	4626.00	6240	20230303	-26.12	4030	20230614	14.39	5390	-14.47	20240108	4430	4.06	20240208	6240	-26.12	20230303	4030	14.39	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
54	20240221	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-35	5	-0.75	13821185	2997	17.81	4645	4645	4555	6040	3255	4650	4610.17	4.33	0	-779	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	278	14.65	1.00	12	0.05	315.00	4626.00	6240	20230303	-26.04	4030	20230614	14.52	5390	-14.38	20240108	4430	4.18	20240208	6240	-26.04	20230303	4030	14.52	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
55	20240221	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-40	5	-0.86	13626680	2955	17.56	4645	4645	4555	6040	3255	4650	4609.86	4.33	0	-746	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	277	14.63	1.00	12	0.05	315.00	4626.00	6240	20230303	-26.12	4030	20230614	14.39	5390	-14.47	20240108	4430	4.06	20240208	6240	-26.12	20230303	4030	14.39	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
56	20240221	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-35	5	-0.75	5823890	1263	7.50	4645	4645	4555	6040	3255	4650	4607.34	4.33	0	-300	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	278	14.65	1.00	12	0.02	315.00	4626.00	6240	20230303	-26.04	4030	20230614	14.52	5390	-14.38	20240108	4430	4.18	20240208	6240	-26.04	20230303	4030	14.52	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
57	20240221	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-5	5	-0.11	1700635	366	2.17	4645	4645	4645	6040	3255	4650	4645.00	4.33	0	-109	4783	4716	4648	4581	4513	4682	4547	30	1390	500	3060	5	1	6017989	280	14.75	1.00	12	0.01	315.00	4626.00	6240	20230303	-25.56	4030	20230614	15.26	5390	-13.82	20240108	4430	4.85	20240208	6240	-25.56	20230303	4030	15.26	20230614	0.10	N	275630	500	30 억		260320	N	N	0	N	00	N
58	20240220	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-55	5	-1.17	77965640	16827	291.33	4705	4715	4580	6110	3295	4705	4633.29	4.38	0	-2903	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	280	14.76	1.01	12	0.28	315.00	4626.00	6240	20230303	-25.48	4030	20230614	15.38	5390	-13.73	20240108	4430	4.97	20240208	6240	-25.48	20230303	4030	15.38	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
59	20240220	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-70	5	-1.49	74022780	15979	276.64	4705	4715	4580	6110	3295	4705	4632.43	4.38	0	-2611	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	279	14.71	1.00	12	0.27	315.00	4626.00	6240	20230303	-25.72	4030	20230614	15.01	5390	-14.01	20240108	4430	4.63	20240208	6240	-25.72	20230303	4030	15.01	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
60	20240220	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-60	5	-1.28	70292945	15174	262.71	4705	4715	4580	6110	3295	4705	4632.38	4.38	0	-2458	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	280	14.75	1.00	12	0.25	315.00	4626.00	6240	20230303	-25.56	4030	20230614	15.26	5390	-13.82	20240108	4430	4.85	20240208	6240	-25.56	20230303	4030	15.26	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
61	20240220	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-75	5	-1.59	68231725	14731	255.04	4705	4715	4580	6110	3295	4705	4631.76	4.38	0	-2278	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	279	14.70	1.00	12	0.24	315.00	4626.00	6240	20230303	-25.80	4030	20230614	14.89	5390	-14.10	20240108	4430	4.51	20240208	6240	-25.80	20230303	4030	14.89	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
62	20240220	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-60	5	-1.28	41797980	8979	155.45	4705	4715	4605	6110	3295	4705	4654.99	4.38	0	-1156	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	280	14.75	1.00	12	0.15	315.00	4626.00	6240	20230303	-25.56	4030	20230614	15.26	5390	-13.82	20240108	4430	4.85	20240208	6240	-25.56	20230303	4030	15.26	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
63	20240220	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-50	5	-1.06	23982265	5119	88.63	4705	4715	4610	6110	3295	4705	4684.88	4.38	0	-559	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	280	14.78	1.01	12	0.09	315.00	4626.00	6240	20230303	-25.40	4030	20230614	15.51	5390	-13.64	20240108	4430	5.08	20240208	6240	-25.40	20230303	4030	15.51	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
64	20240220	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-15	5	-0.32	19701010	4200	72.71	4705	4715	4610	6110	3295	4705	4690.66	4.38	0	-380	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	282	14.89	1.01	12	0.07	315.00	4626.00	6240	20230303	-24.84	4030	20230614	16.38	5390	-12.99	20240108	4430	5.87	20240208	6240	-24.84	20230303	4030	16.38	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
65	20240220	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-30	5	-0.64	11505430	2445	42.33	4705	4715	4670	6110	3295	4705	4705.70	4.38	0	32	4815	4760	4705	4650	4595	4760	4650	30	1405	500	3100	5	1	6017989	281	14.84	1.01	12	0.04	315.00	4626.00	6240	20230303	-25.08	4030	20230614	16.00	5390	-13.27	20240108	4430	5.53	20240208	6240	-25.08	20230303	4030	16.00	20230614	0.10	N	275630	500	30 억		263439	N	N	0	N	00	N
66	20240219	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	0	3	0.00	27097875	5776	48.65	4705	4760	4650	6110	3295	4705	4691.44	4.38	0	-151	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	283	14.94	1.02	12	0.10	315.00	4626.00	6240	20230303	-24.60	4030	20230614	16.75	5390	-12.71	20240108	4430	6.21	20240208	6240	-24.60	20230303	4030	16.75	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
67	20240219	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-10	5	-0.21	24009730	5119	43.11	4705	4760	4650	6110	3295	4705	4690.29	4.38	0	-102	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	283	14.90	1.01	12	0.09	315.00	4626.00	6240	20230303	-24.76	4030	20230614	16.50	5390	-12.89	20240108	4430	5.98	20240208	6240	-24.76	20230303	4030	16.50	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
68	20240219	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-10	5	-0.21	22598800	4818	40.58	4705	4760	4650	6110	3295	4705	4690.47	4.38	0	-24	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	283	14.90	1.01	12	0.08	315.00	4626.00	6240	20230303	-24.76	4030	20230614	16.50	5390	-12.89	20240108	4430	5.98	20240208	6240	-24.76	20230303	4030	16.50	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
69	20240219	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-10	5	-0.21	18726100	3994	33.64	4705	4760	4650	6110	3295	4705	4688.52	4.38	0	166	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	283	14.90	1.01	12	0.07	315.00	4626.00	6240	20230303	-24.76	4030	20230614	16.50	5390	-12.89	20240108	4430	5.98	20240208	6240	-24.76	20230303	4030	16.50	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
70	20240219	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-5	5	-0.11	15591550	3327	28.02	4705	4705	4650	6110	3295	4705	4686.32	4.38	0	132	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	283	14.92	1.02	12	0.06	315.00	4626.00	6240	20230303	-24.68	4030	20230614	16.63	5390	-12.80	20240108	4430	6.09	20240208	6240	-24.68	20230303	4030	16.63	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
71	20240219	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-10	5	-0.21	13038535	2784	23.45	4705	4705	4650	6110	3295	4705	4683.31	4.38	0	143	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	283	14.90	1.01	12	0.05	315.00	4626.00	6240	20230303	-24.76	4030	20230614	16.50	5390	-12.89	20240108	4430	5.98	20240208	6240	-24.76	20230303	4030	16.50	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
72	20240219	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-55	5	-1.17	12533035	2676	22.54	4705	4705	4650	6110	3295	4705	4683.42	4.38	0	154	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	280	14.76	1.01	12	0.04	315.00	4626.00	6240	20230303	-25.48	4030	20230614	15.38	5390	-13.73	20240108	4430	4.97	20240208	6240	-25.48	20230303	4030	15.38	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
73	20240219	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	0	3	0.00	8116665	1728	14.55	4705	4705	4650	6110	3295	4705	4697.10	4.38	0	0	4851	4777	4631	4557	4411	4815	4595	30	1405	500	3100	5	1	6017989	283	14.94	1.02	12	0.03	315.00	4626.00	6240	20230303	-24.60	4030	20230614	16.75	5390	-12.71	20240108	4430	6.21	20240208	6240	-24.60	20230303	4030	16.75	20230614	0.10	N	275630	500	30 억		263590	N	N	0	N	00	N
74	20240216	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	175	2	3.86	53681540	11820	59.53	4530	4705	4485	5880	3175	4530	4541.63	4.42	0	-2200	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	283	14.94	1.02	12	0.20	315.00	4626.00	6270	20230210	-24.96	4030	20230614	16.75	5390	-12.71	20240108	4430	6.21	20240208	6240	-24.60	20230303	4030	16.75	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
75	20240216	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	25	2	0.55	47207285	10417	52.46	4530	4560	4485	5880	3175	4530	4531.76	4.42	0	-1973	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	274	14.46	0.98	12	0.17	315.00	4626.00	6270	20230210	-27.35	4030	20230614	13.03	5390	-15.49	20240108	4430	2.82	20240208	6240	-27.00	20230303	4030	13.03	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
76	20240216	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	10	2	0.22	36315205	8020	40.39	4530	4560	4485	5880	3175	4530	4528.07	4.42	0	-1895	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	273	14.41	0.98	12	0.13	315.00	4626.00	6270	20230210	-27.59	4030	20230614	12.66	5390	-15.77	20240108	4430	2.48	20240208	6240	-27.24	20230303	4030	12.66	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
77	20240216	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	15	2	0.33	27709815	6121	30.83	4530	4560	4485	5880	3175	4530	4526.98	4.42	0	-1537	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	274	14.43	0.98	12	0.10	315.00	4626.00	6270	20230210	-27.51	4030	20230614	12.78	5390	-15.68	20240108	4430	2.60	20240208	6240	-27.16	20230303	4030	12.78	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
78	20240216	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	25	2	0.55	26584675	5873	29.58	4530	4560	4485	5880	3175	4530	4526.56	4.42	0	-1462	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	274	14.46	0.98	12	0.10	315.00	4626.00	6270	20230210	-27.35	4030	20230614	13.03	5390	-15.49	20240108	4430	2.82	20240208	6240	-27.00	20230303	4030	13.03	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
79	20240216	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	25	2	0.55	22823765	5044	25.40	4530	4560	4485	5880	3175	4530	4524.88	4.42	0	-1346	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	274	14.46	0.98	12	0.08	315.00	4626.00	6270	20230210	-27.35	4030	20230614	13.03	5390	-15.49	20240108	4430	2.82	20240208	6240	-27.00	20230303	4030	13.03	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
80	20240216	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	20	2	0.44	19402315	4289	21.60	4530	4560	4485	5880	3175	4530	4523.66	4.42	0	-1115	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	274	14.44	0.98	12	0.07	315.00	4626.00	6270	20230210	-27.43	4030	20230614	12.90	5390	-15.58	20240108	4430	2.71	20240208	6240	-27.08	20230303	4030	12.90	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
81	20240216	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-5	5	-0.11	5986815	1323	6.66	4530	4555	4485	5880	3175	4530	4524.99	4.42	0	-245	4610	4570	4525	4485	4440	4547	4462	30	1350	500	2980	5	1	6017989	272	14.37	0.98	12	0.02	315.00	4626.00	6270	20230210	-27.83	4030	20230614	12.28	5390	-16.05	20240108	4430	2.14	20240208	6240	-27.48	20230303	4030	12.28	20230614	0.10	N	275630	500	30 억		265790	N	N	0	N	00	N
82	20240215	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-15	5	-0.33	89558805	19856	164.55	4545	4565	4480	5900	3185	4545	4510.34	4.49	0	-4660	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	273	14.38	0.98	12	0.33	315.00	4626.00	6710	20230209	-32.49	4030	20230614	12.41	5390	-15.96	20240108	4430	2.26	20240208	6240	-27.40	20230303	4030	12.41	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
83	20240215	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-15	5	-0.33	75398850	16715	138.52	4545	4565	4480	5900	3185	4545	4510.76	4.49	0	-3706	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	273	14.38	0.98	12	0.28	315.00	4626.00	6710	20230209	-32.49	4030	20230614	12.41	5390	-15.96	20240108	4430	2.26	20240208	6240	-27.40	20230303	4030	12.41	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
84	20240215	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-5	5	-0.11	72702210	16118	133.57	4545	4565	4480	5900	3185	4545	4510.53	4.49	0	-3662	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	273	14.41	0.98	12	0.27	315.00	4626.00	6710	20230209	-32.34	4030	20230614	12.66	5390	-15.77	20240108	4430	2.48	20240208	6240	-27.24	20230303	4030	12.66	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
85	20240215	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-40	5	-0.88	70150760	15553	128.89	4545	4565	4480	5900	3185	4545	4510.33	4.49	0	-3526	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	271	14.30	0.97	12	0.26	315.00	4626.00	6710	20230209	-32.86	4030	20230614	11.79	5390	-16.42	20240108	4430	1.69	20240208	6240	-27.80	20230303	4030	11.79	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
86	20240215	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-45	5	-0.99	47846945	10588	87.74	4545	4565	4500	5900	3185	4545	4518.87	4.49	0	-2164	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	271	14.29	0.97	12	0.18	315.00	4626.00	6710	20230209	-32.94	4030	20230614	11.66	5390	-16.51	20240108	4430	1.58	20240208	6240	-27.88	20230303	4030	11.66	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
87	20240215	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-30	5	-0.66	41940680	9276	76.87	4545	4565	4500	5900	3185	4545	4521.30	4.49	0	-1878	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	272	14.33	0.98	12	0.15	315.00	4626.00	6710	20230209	-32.71	4030	20230614	12.03	5390	-16.23	20240108	4430	1.92	20240208	6240	-27.64	20230303	4030	12.03	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
88	20240215	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-15	5	-0.33	20649485	4552	37.72	4545	4565	4510	5900	3185	4545	4536.27	4.49	0	-808	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	273	14.38	0.98	12	0.08	315.00	4626.00	6710	20230209	-32.49	4030	20230614	12.41	5390	-15.96	20240108	4430	2.26	20240208	6240	-27.40	20230303	4030	12.41	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
89	20240215	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	20	2	0.44	7452060	1639	13.58	4545	4565	4545	5900	3185	4545	4546.76	4.49	0	-448	4578	4561	4533	4516	4488	4547	4502	30	1355	500	2990	5	1	6017989	275	14.49	0.99	12	0.03	315.00	4626.00	6710	20230209	-31.97	4030	20230614	13.28	5390	-15.31	20240108	4430	3.05	20240208	6240	-26.84	20230303	4030	13.28	20230614	0.13	N	275630	500	30 억		270437	N	N	0	N	00	N
90	20240214	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-5	5	-0.11	54696325	12067	47.18	4550	4550	4505	5910	3185	4550	4532.72	4.57	0	-4538	4776	4662	4571	4457	4366	4617	4412	30	1360	500	3000	5	1	6017989	274	14.43	0.98	12	0.20	315.00	4626.00	6860	20230208	-33.75	4030	20230614	12.78	5390	-15.68	20240108	4430	2.60	20240208	6240	-27.16	20230303	4030	12.78	20230614	0.15	N	275630	500	30 억		274861	N	N	0	N	00	N
91	20240214	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	0	3	0.00	51084025	11272	44.08	4550	4550	4505	5910	3185	4550	4531.94	4.57	0	-4395	4776	4662	4571	4457	4366	4617	4412	30	1360	500	3000	5	1	6017989	274	14.44	0.98	12	0.19	315.00	4626.00	6860	20230208	-33.67	4030	20230614	12.90	5390	-15.58	20240108	4430	2.71	20240208	6240	-27.08	20230303	4030	12.90	20230614	0.15	N	275630	500	30 억		274861	N	N	0	N	00	N
92	20240214	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-20	5	-0.44	42245680	9323	36.45	4550	4550	4505	5910	3185	4550	4531.34	4.57	0	-3021	4776	4662	4571	4457	4366	4617	4412	30	1360	500	3000	5	1	6017989	273	14.38	0.98	12	0.15	315.00	4626.00	6860	20230208	-33.97	4030	20230614	12.41	5390	-15.96	20240108	4430	2.26	20240208	6240	-27.40	20230303	4030	12.41	20230614	0.15	N	275630	500	30 억		274861	N	N	0	N	00	N
93	20240214	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-35	5	-0.77	36068220	7958	31.12	4550	4550	4505	5910	3185	4550	4532.32	4.57	0	-2560	4776	4662	4571	4457	4366	4617	4412	30	1360	500	3000	5	1	6017989	272	14.33	0.98	12	0.13	315.00	4626.00	6860	20230208	-34.18	4030	20230614	12.03	5390	-16.23	20240108	4430	1.92	20240208	6240	-27.64	20230303	4030	12.03	20230614	0.15	N	275630	500	30 억		274861	N	N	0	N	00	N
94	20240214	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-15	5	-0.33	30396190	6702	26.21	4550	4550	4505	5910	3185	4550	4535.39	4.57	0	-2350	4776	4662	4571	4457	4366	4617	4412	30	1360	500	3000	5	1	6017989	273	14.40	0.98	12	0.11	315.00	4626.00	6860	20230208	-33.89	4030	20230614	12.53	5390	-15.86	20240108	4430	2.37	20240208	6240	-27.32	20230303	4030	12.53	20230614	0.15	N	275630	500	30 억		274861	N	N	0	N	00	N
95	20240214	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-20	5	-0.44	21778705	4799	18.77	4550	4550	4505	5910	3185	4550	4538.18	4.57	0	-1818	4776	4662	4571	4457	4366	4617	4412	30	1360	500	3000	5	1	6017989	273	14.38	0.98	12	0.08	315.00	4626.00	6860	20230208	-33.97	4030	20230614	12.41	5390	-15.96	20240108	4430	2.26	20240208	6240	-27.40	20230303	4030	12.41	20230614	0.15	N	275630	500	30 억		274861	N	N	0	N	00	N
96	20240214	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-15	5	-0.33	10897795	2397	9.37	4550	4550	4505	5910	3185	4550	4546.43	4.57	0	-1223	4776	4662	4571	4457	4366	4617	4412	30	1360	500	3000	5	1	6017989	273	14.40	0.98	12	0.04	315.00	4626.00	6860	20230208	-33.89	4030	20230614	12.53	5390	-15.86	20240108	4430	2.37	20240208	6240	-27.32	20230303	4030	12.53	20230614	0.15	N	275630	500	30 억		274861	N	N	0	N	00	N
97	20240213	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-85	5	-1.83	116247685	25574	154.47	4635	4685	4480	6020	3245	4635	4545.54	4.67	0	-6011	4791	4712	4571	4492	4351	4752	4532	30	1385	500	3050	5	1	6017989	274	14.44	0.98	12	0.42	315.00	4626.00	7670	20230207	-40.68	4030	20230614	12.90	5390	-15.58	20240108	4430	2.71	20240208	6240	-27.08	20230303	4030	12.90	20230614	0.19	N	275630	500	30 억		280858	N	N	0	N	00	N
98	20240213	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-135	5	-2.91	91136945	20022	120.94	4635	4685	4480	6020	3245	4635	4551.84	4.67	0	-4606	4791	4712	4571	4492	4351	4752	4532	30	1385	500	3050	5	1	6017989	271	14.29	0.97	12	0.33	315.00	4626.00	7670	20230207	-41.33	4030	20230614	11.66	5390	-16.51	20240108	4430	1.58	20240208	6240	-27.88	20230303	4030	11.66	20230614	0.19	N	275630	500	30 억		280858	N	N	0	N	00	N
99	20240213	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-95	5	-2.05	53962645	11789	71.21	4635	4685	4510	6020	3245	4635	4577.37	4.67	0	-2740	4791	4712	4571	4492	4351	4752	4532	30	1385	500	3050	5	1	6017989	273	14.41	0.98	12	0.20	315.00	4626.00	7670	20230207	-40.81	4030	20230614	12.66	5390	-15.77	20240108	4430	2.48	20240208	6240	-27.24	20230303	4030	12.66	20230614	0.19	N	275630	500	30 억		280858	N	N	0	N	00	N
100	20240213	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-90	5	-1.94	52412920	11448	69.15	4635	4685	4510	6020	3245	4635	4578.35	4.67	0	-2669	4791	4712	4571	4492	4351	4752	4532	30	1385	500	3050	5	1	6017989	274	14.43	0.98	12	0.19	315.00	4626.00	7670	20230207	-40.74	4030	20230614	12.78	5390	-15.68	20240108	4430	2.60	20240208	6240	-27.16	20230303	4030	12.78	20230614	0.19	N	275630	500	30 억		280858	N	N	0	N	00	N
101	20240213	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-105	5	-2.27	50508755	11029	66.62	4635	4685	4510	6020	3245	4635	4579.63	4.67	0	-2603	4791	4712	4571	4492	4351	4752	4532	30	1385	500	3050	5	1	6017989	273	14.38	0.98	12	0.18	315.00	4626.00	7670	20230207	-40.94	4030	20230614	12.41	5390	-15.96	20240108	4430	2.26	20240208	6240	-27.40	20230303	4030	12.41	20230614	0.19	N	275630	500	30 억		280858	N	N	0	N	00	N
102	20240213	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-80	5	-1.73	30912190	6707	40.51	4635	4685	4555	6020	3245	4635	4608.94	4.67	0	-1670	4791	4712	4571	4492	4351	4752	4532	30	1385	500	3050	5	1	6017989	274	14.46	0.98	12	0.11	315.00	4626.00	7670	20230207	-40.61	4030	20230614	13.03	5390	-15.49	20240108	4430	2.82	20240208	6240	-27.00	20230303	4030	13.03	20230614	0.19	N	275630	500	30 억		280858	N	N	0	N	00	N
103	20240213	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-30	5	-0.65	17205890	3718	22.46	4635	4685	4590	6020	3245	4635	4627.73	4.67	0	-1015	4791	4712	4571	4492	4351	4752	4532	30	1385	500	3050	5	1	6017989	277	14.62	1.00	12	0.06	315.00	4626.00	7670	20230207	-39.96	4030	20230614	14.27	5390	-14.56	20240108	4430	3.95	20240208	6240	-26.20	20230303	4030	14.27	20230614	0.19	N	275630	500	30 억		280858	N	N	0	N	00	N