KissMeData/443250/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	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-100	5	-0.86	801350140	68659	105.87	11600	12050	11420	15090	8130	11610	11672.04	0.99	0	-12655	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1278	17.36	4.18	12	0.62	663.00	2754.00	41950	20231006	-72.56	11000	20231113	4.64	23700	-51.43	20240112	11300	1.86	20240228	41950	-72.56	20231006	11000	4.64	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
3	20240229	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-50	5	-0.43	767797840	65744	101.38	11600	12050	11420	15090	8130	11610	11678.62	0.99	0	-12557	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1284	17.44	4.20	12	0.59	663.00	2754.00	41950	20231006	-72.44	11000	20231113	5.09	23700	-51.22	20240112	11300	2.30	20240228	41950	-72.44	20231006	11000	5.09	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
4	20240229	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-100	5	-0.86	720765680	61667	95.09	11600	12050	11420	15090	8130	11610	11688.05	0.99	0	-12937	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1278	17.36	4.18	12	0.56	663.00	2754.00	41950	20231006	-72.56	11000	20231113	4.64	23700	-51.43	20240112	11300	1.86	20240228	41950	-72.56	20231006	11000	4.64	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
5	20240229	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-100	5	-0.86	636978740	54374	83.84	11600	12050	11420	15090	8130	11610	11714.81	0.99	0	-12569	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1278	17.36	4.18	12	0.49	663.00	2754.00	41950	20231006	-72.56	11000	20231113	4.64	23700	-51.43	20240112	11300	1.86	20240228	41950	-72.56	20231006	11000	4.64	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
6	20240229	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	10	2	0.09	578950110	49349	76.10	11600	12050	11420	15090	8130	11610	11731.80	0.99	0	-10782	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1290	17.53	4.22	12	0.44	663.00	2754.00	41950	20231006	-72.30	11000	20231113	5.64	23700	-50.97	20240112	11300	2.83	20240228	41950	-72.30	20231006	11000	5.64	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
7	20240229	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	110	2	0.95	478419100	40697	62.75	11600	12050	11420	15090	8130	11610	11755.71	0.99	0	-4359	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1302	17.68	4.26	12	0.37	663.00	2754.00	41950	20231006	-72.06	11000	20231113	6.55	23700	-50.55	20240112	11300	3.72	20240228	41950	-72.06	20231006	11000	6.55	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
8	20240229	101238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	260	2	2.24	377938850	32164	49.60	11600	12050	11420	15090	8130	11610	11750.46	0.99	0	-2030	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1318	17.90	4.31	12	0.29	663.00	2754.00	41950	20231006	-71.70	11000	20231113	7.91	23700	-49.92	20240112	11300	5.04	20240228	41950	-71.70	20231006	11000	7.91	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
9	20240229	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-190	5	-1.64	48499290	4227	6.52	11600	11600	11420	15090	8130	11610	11473.04	0.99	0	-1766	12190	11900	11600	11310	11010	11750	11160	56	3480	500	8120	10	1	11105026	1268	17.22	4.15	12	0.04	663.00	2754.00	41950	20231006	-72.78	11000	20231113	3.82	23700	-51.81	20240112	11300	1.06	20240228	41950	-72.78	20231006	11000	3.82	20231113	0.91	N	443250	500	55 억		109525	N	N	0	N	00	N
10	20240228	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-60	5	-0.51	748252710	64729	50.16	11890	11890	11300	15170	8170	11670	11559.77	1.07	0	-9461	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1289	17.51	4.22	12	0.58	663.00	2754.00	41950	20231006	-72.32	11000	20231113	5.55	23700	-51.01	20240112	11300	2.74	20240228	41950	-72.32	20231006	11000	5.55	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
11	20240228	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-70	5	-0.60	720075830	62308	48.28	11890	11890	11300	15170	8170	11670	11556.72	1.07	0	-10423	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1288	17.50	4.21	12	0.56	663.00	2754.00	41950	20231006	-72.35	11000	20231113	5.45	23700	-51.05	20240112	11300	2.65	20240228	41950	-72.35	20231006	11000	5.45	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
12	20240228	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-10	5	-0.09	625299790	54149	41.96	11890	11890	11300	15170	8170	11670	11547.76	1.07	0	-6516	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1295	17.59	4.23	12	0.49	663.00	2754.00	41950	20231006	-72.21	11000	20231113	6.00	23700	-50.80	20240112	11300	3.19	20240228	41950	-72.21	20231006	11000	6.00	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
13	20240228	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-110	5	-0.94	579292580	50207	38.91	11890	11890	11300	15170	8170	11670	11538.08	1.07	0	-4788	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1284	17.44	4.20	12	0.45	663.00	2754.00	41950	20231006	-72.44	11000	20231113	5.09	23700	-51.22	20240112	11300	2.30	20240228	41950	-72.44	20231006	11000	5.09	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
14	20240228	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-220	5	-1.89	561430400	48654	37.70	11890	11890	11300	15170	8170	11670	11539.24	1.07	0	-5436	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1272	17.27	4.16	12	0.44	663.00	2754.00	41950	20231006	-72.71	11000	20231113	4.09	23700	-51.69	20240112	11300	1.33	20240228	41950	-72.71	20231006	11000	4.09	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
15	20240228	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-250	5	-2.14	389347810	33539	25.99	11890	11890	11420	15170	8170	11670	11608.81	1.07	0	-9010	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1268	17.22	4.15	12	0.30	663.00	2754.00	41950	20231006	-72.78	11000	20231113	3.82	23700	-51.81	20240112	11420	0.00	20240228	41950	-72.78	20231006	11000	3.82	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
16	20240228	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	-40	5	-0.34	154145110	13194	10.22	11890	11890	11610	15170	8170	11670	11682.97	1.07	0	110	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1292	17.54	4.22	12	0.12	663.00	2754.00	41950	20231006	-72.28	11000	20231113	5.73	23700	-50.93	20240112	11550	0.69	20240227	41950	-72.28	20231006	11000	5.73	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
17	20240228	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	110	2	0.94	26478430	2248	1.74	11890	11890	11700	15170	8170	11670	11778.66	1.07	0	-595	12323	11996	11773	11446	11223	11885	11335	56	3500	500	8160	10	1	11105026	1308	17.77	4.28	12	0.02	663.00	2754.00	41950	20231006	-71.92	11000	20231113	7.09	23700	-50.30	20240112	11550	1.99	20240227	41950	-71.92	20231006	11000	7.09	20231113	0.91	N	443250	500	55 억		119205	N	N	0	N	00	N
18	20240227	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-390	5	-3.23	1490775150	127192	172.48	12100	12100	11550	15670	8450	12060	11720.85	0.88	0	24128	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1296	17.60	4.24	12	1.15	663.00	2754.00	41950	20231006	-72.18	11000	20231113	6.09	23700	-50.76	20240112	11550	1.04	20240227	41950	-72.18	20231006	11000	6.09	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
19	20240227	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	-420	5	-3.48	1430455600	122013	165.46	12100	12100	11550	15670	8450	12060	11723.80	0.88	0	23045	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1293	17.56	4.23	12	1.10	663.00	2754.00	41950	20231006	-72.25	11000	20231113	5.82	23700	-50.89	20240112	11550	0.78	20240227	41950	-72.25	20231006	11000	5.82	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
20	20240227	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	-480	5	-3.98	1254939980	106919	144.99	12100	12100	11550	15670	8450	12060	11737.30	0.88	0	16606	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1286	17.47	4.20	12	0.96	663.00	2754.00	41950	20231006	-72.40	11000	20231113	5.27	23700	-51.14	20240112	11550	0.26	20240227	41950	-72.40	20231006	11000	5.27	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
21	20240227	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-460	5	-3.81	1125239170	95758	129.86	12100	12100	11550	15670	8450	12060	11750.86	0.88	0	10968	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1288	17.50	4.21	12	0.86	663.00	2754.00	41950	20231006	-72.35	11000	20231113	5.45	23700	-51.05	20240112	11550	0.43	20240227	41950	-72.35	20231006	11000	5.45	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
22	20240227	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-460	5	-3.81	986572990	83795	113.63	12100	12100	11570	15670	8450	12060	11773.65	0.88	0	4573	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1288	17.50	4.21	12	0.75	663.00	2754.00	41950	20231006	-72.35	11000	20231113	5.45	23700	-51.05	20240112	11570	0.26	20240227	41950	-72.35	20231006	11000	5.45	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
23	20240227	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-330	5	-2.74	709113400	59987	81.35	12100	12100	11720	15670	8450	12060	11821.12	0.88	0	890	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1303	17.69	4.26	12	0.54	663.00	2754.00	41950	20231006	-72.04	11000	20231113	6.64	23700	-50.51	20240112	11720	0.09	20240227	41950	-72.04	20231006	11000	6.64	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
24	20240227	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-270	5	-2.24	451615940	38103	51.67	12100	12100	11770	15670	8450	12060	11852.50	0.88	0	2199	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1309	17.78	4.28	12	0.34	663.00	2754.00	41950	20231006	-71.90	11000	20231113	7.18	23700	-50.25	20240112	11770	0.17	20240227	41950	-71.90	20231006	11000	7.18	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
25	20240227	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-200	5	-1.66	120899260	10129	13.74	12100	12100	11850	15670	8450	12060	11935.95	0.88	0	-3903	12540	12300	12150	11910	11760	12225	11835	56	3610	500	8440	10	1	11105026	1317	17.89	4.31	12	0.09	663.00	2754.00	41950	20231006	-71.73	11000	20231113	7.82	23700	-49.96	20240112	11850	0.08	20240227	41950	-71.73	20231006	11000	7.82	20231113	0.83	N	443250	500	55 억		97889	N	N	0	N	00	N
26	20240226	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-110	5	-0.90	884215860	72907	44.89	12250	12390	12000	15820	8520	12170	12128.00	0.77	0	13766	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1339	18.19	4.38	12	0.66	663.00	2754.00	41950	20231006	-71.25	11000	20231113	9.64	23700	-49.11	20240112	12000	0.50	20240226	41950	-71.25	20231006	11000	9.64	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
27	20240226	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-80	5	-0.66	849774280	70057	43.14	12250	12390	12000	15820	8520	12170	12129.76	0.77	0	12449	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1343	18.24	4.39	12	0.63	663.00	2754.00	41950	20231006	-71.18	11000	20231113	9.91	23700	-48.99	20240112	12000	0.75	20240226	41950	-71.18	20231006	11000	9.91	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
28	20240226	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	-50	5	-0.41	689562820	56792	34.97	12250	12390	12000	15820	8520	12170	12141.90	0.77	0	8528	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1346	18.28	4.40	12	0.51	663.00	2754.00	41950	20231006	-71.11	11000	20231113	10.18	23700	-48.86	20240112	12000	1.00	20240226	41950	-71.11	20231006	11000	10.18	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
29	20240226	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-30	5	-0.25	610924870	50308	30.98	12250	12390	12000	15820	8520	12170	12143.69	0.77	0	7639	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1348	18.31	4.41	12	0.45	663.00	2754.00	41950	20231006	-71.06	11000	20231113	10.36	23700	-48.78	20240112	12000	1.17	20240226	41950	-71.06	20231006	11000	10.36	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
30	20240226	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-30	5	-0.25	560347800	46135	28.41	12250	12390	12000	15820	8520	12170	12145.83	0.77	0	6296	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1348	18.31	4.41	12	0.42	663.00	2754.00	41950	20231006	-71.06	11000	20231113	10.36	23700	-48.78	20240112	12000	1.17	20240226	41950	-71.06	20231006	11000	10.36	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
31	20240226	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-110	5	-0.90	500121370	41163	25.35	12250	12390	12000	15820	8520	12170	12149.78	0.77	0	6047	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1339	18.19	4.38	12	0.37	663.00	2754.00	41950	20231006	-71.25	11000	20231113	9.64	23700	-49.11	20240112	12000	0.50	20240226	41950	-71.25	20231006	11000	9.64	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
32	20240226	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-90	5	-0.74	396674320	32581	20.06	12250	12390	12000	15820	8520	12170	12175.02	0.77	0	1583	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1341	18.22	4.39	12	0.29	663.00	2754.00	41950	20231006	-71.20	11000	20231113	9.82	23700	-49.03	20240112	12000	0.67	20240226	41950	-71.20	20231006	11000	9.82	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
33	20240226	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	180	2	1.48	87473060	7127	4.39	12250	12390	12190	15820	8520	12170	12273.48	0.77	0	1182	13270	12720	12400	11850	11530	12560	11690	56	3650	500	8510	10	1	11105026	1371	18.63	4.48	12	0.06	663.00	2754.00	41950	20231006	-70.56	11000	20231113	12.27	23700	-47.89	20240112	12080	2.24	20240223	41950	-70.56	20231006	11000	12.27	20231113	0.84	N	443250	500	55 억		85093	N	N	0	N	00	N
34	20240223	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-640	5	-5.00	1986109200	161063	185.17	12850	12950	12080	16650	8970	12810	12331.19	0.90	0	-17749	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1351	18.36	4.42	12	1.45	663.00	2754.00	41950	20231006	-70.99	11000	20231113	10.64	23700	-48.65	20240112	12080	0.75	20240223	41950	-70.99	20231006	11000	10.64	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
35	20240223	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-610	5	-4.76	1892468410	153371	176.32	12850	12950	12080	16650	8970	12810	12338.97	0.90	0	-17882	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1355	18.40	4.43	12	1.38	663.00	2754.00	41950	20231006	-70.92	11000	20231113	10.91	23700	-48.52	20240112	12080	0.99	20240223	41950	-70.92	20231006	11000	10.91	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
36	20240223	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-640	5	-5.00	1742889820	141104	162.22	12850	12950	12080	16650	8970	12810	12351.62	0.90	0	-19702	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1351	18.36	4.42	12	1.27	663.00	2754.00	41950	20231006	-70.99	11000	20231113	10.64	23700	-48.65	20240112	12080	0.75	20240223	41950	-70.99	20231006	11000	10.64	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
37	20240223	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-650	5	-5.07	1620636370	131053	150.67	12850	12950	12080	16650	8970	12810	12366.06	0.90	0	-21790	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1350	18.34	4.42	12	1.18	663.00	2754.00	41950	20231006	-71.01	11000	20231113	10.55	23700	-48.69	20240112	12080	0.66	20240223	41950	-71.01	20231006	11000	10.55	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
38	20240223	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-680	5	-5.31	1318726420	106271	122.18	12850	12950	12110	16650	8970	12810	12408.86	0.90	0	-18538	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1347	18.30	4.40	12	0.96	663.00	2754.00	41950	20231006	-71.08	11000	20231113	10.27	23700	-48.82	20240112	12110	0.17	20240223	41950	-71.08	20231006	11000	10.27	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
39	20240223	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-580	5	-4.53	977681620	78322	90.04	12850	12950	12200	16650	8970	12810	12482.60	0.90	0	-13677	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1358	18.45	4.44	12	0.71	663.00	2754.00	41950	20231006	-70.85	11000	20231113	11.18	23700	-48.40	20240112	12200	0.25	20240223	41950	-70.85	20231006	11000	11.18	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
40	20240223	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	-350	5	-2.73	573207910	45617	52.44	12850	12950	12420	16650	8970	12810	12565.34	0.90	0	-8963	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1384	18.79	4.52	12	0.41	663.00	2754.00	41950	20231006	-70.30	11000	20231113	13.27	23700	-47.43	20240112	12380	0.65	20240201	41950	-70.30	20231006	11000	13.27	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
41	20240223	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	-190	5	-1.48	159787230	12570	14.45	12850	12950	12620	16650	8970	12810	12711.32	0.90	0	-4695	13210	13010	12870	12670	12530	12940	12600	56	3840	500	8960	10	1	11105026	1401	19.03	4.58	12	0.11	663.00	2754.00	41950	20231006	-69.92	11000	20231113	14.73	23700	-46.75	20240112	12380	1.94	20240201	41950	-69.92	20231006	11000	14.73	20231113	0.90	N	443250	500	55 억		99633	N	N	0	N	00	N
42	20240222	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-130	5	-1.00	1104990670	86009	95.71	13000	13070	12730	16820	9060	12940	12847.44	0.91	0	-5139	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1423	19.32	4.65	12	0.77	663.00	2754.00	41950	20231006	-69.46	11000	20231113	16.45	23700	-45.95	20240112	12380	3.47	20240201	41950	-69.46	20231006	11000	16.45	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
43	20240222	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-40	5	-0.31	1054037280	82040	91.30	13000	13070	12730	16820	9060	12940	12847.85	0.91	0	-5619	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1433	19.46	4.68	12	0.74	663.00	2754.00	41950	20231006	-69.25	11000	20231113	17.27	23700	-45.57	20240112	12380	4.20	20240201	41950	-69.25	20231006	11000	17.27	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
44	20240222	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-140	5	-1.08	808862090	62868	69.96	13000	13070	12790	16820	9060	12940	12866.04	0.91	0	-2734	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1421	19.31	4.65	12	0.57	663.00	2754.00	41950	20231006	-69.49	11000	20231113	16.36	23700	-45.99	20240112	12380	3.39	20240201	41950	-69.49	20231006	11000	16.36	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
45	20240222	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-90	5	-0.70	647865100	50312	55.99	13000	13070	12790	16820	9060	12940	12876.95	0.91	0	231	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1427	19.38	4.67	12	0.45	663.00	2754.00	41950	20231006	-69.37	11000	20231113	16.82	23700	-45.78	20240112	12380	3.80	20240201	41950	-69.37	20231006	11000	16.82	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
46	20240222	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-60	5	-0.46	553213570	42958	47.81	13000	13070	12790	16820	9060	12940	12878.01	0.91	0	-1356	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1430	19.43	4.68	12	0.39	663.00	2754.00	41950	20231006	-69.30	11000	20231113	17.09	23700	-45.65	20240112	12380	4.04	20240201	41950	-69.30	20231006	11000	17.09	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
47	20240222	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-30	5	-0.23	402151100	31196	34.72	13000	13070	12790	16820	9060	12940	12891.11	0.91	0	-1154	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1434	19.47	4.69	12	0.28	663.00	2754.00	41950	20231006	-69.23	11000	20231113	17.36	23700	-45.53	20240112	12380	4.28	20240201	41950	-69.23	20231006	11000	17.36	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
48	20240222	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-80	5	-0.62	281575420	21876	24.34	13000	13070	12790	16820	9060	12940	12871.43	0.91	0	-3637	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1428	19.40	4.67	12	0.20	663.00	2754.00	41950	20231006	-69.34	11000	20231113	16.91	23700	-45.74	20240112	12380	3.88	20240201	41950	-69.34	20231006	11000	16.91	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
49	20240222	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-20	5	-0.15	72146880	5571	6.20	13000	13070	12900	16820	9060	12940	12950.44	0.91	0	-2128	13620	13280	13110	12770	12600	13195	12685	56	3880	500	9050	10	1	11105026	1435	19.49	4.69	12	0.05	663.00	2754.00	41950	20231006	-69.20	11000	20231113	17.45	23700	-45.49	20240112	12380	4.36	20240201	41950	-69.20	20231006	11000	17.45	20231113	0.82	N	443250	500	55 억		100916	N	N	0	N	00	N
50	20240221	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-360	5	-2.71	1172946530	89000	54.71	13320	13450	12940	17290	9310	13300	13178.61	1.05	0	-18385	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1437	19.52	4.70	12	0.80	663.00	2754.00	41950	20231006	-69.15	11000	20231113	17.64	23700	-45.40	20240112	12380	4.52	20240201	41950	-69.15	20231006	11000	17.64	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
51	20240221	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-320	5	-2.41	1115030230	84530	51.96	13320	13450	12950	17290	9310	13300	13190.34	1.05	0	-17925	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1441	19.58	4.71	12	0.76	663.00	2754.00	41950	20231006	-69.06	11000	20231113	18.00	23700	-45.23	20240112	12380	4.85	20240201	41950	-69.06	20231006	11000	18.00	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
52	20240221	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-220	5	-1.65	963663380	72900	44.81	13320	13450	13060	17290	9310	13300	13218.46	1.05	0	-16014	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1453	19.73	4.75	12	0.66	663.00	2754.00	41950	20231006	-68.82	11000	20231113	18.91	23700	-44.81	20240112	12380	5.65	20240201	41950	-68.82	20231006	11000	18.91	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
53	20240221	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	-160	5	-1.20	893925530	67576	41.54	13320	13450	13060	17290	9310	13300	13227.96	1.05	0	-14849	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1459	19.82	4.77	12	0.61	663.00	2754.00	41950	20231006	-68.68	11000	20231113	19.45	23700	-44.56	20240112	12380	6.14	20240201	41950	-68.68	20231006	11000	19.45	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
54	20240221	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	-160	5	-1.20	790399600	59671	36.68	13320	13450	13090	17290	9310	13300	13245.54	1.05	0	-12135	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1459	19.82	4.77	12	0.54	663.00	2754.00	41950	20231006	-68.68	11000	20231113	19.45	23700	-44.56	20240112	12380	6.14	20240201	41950	-68.68	20231006	11000	19.45	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
55	20240221	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-150	5	-1.13	657530340	49564	30.47	13320	13450	13090	17290	9310	13300	13265.97	1.05	0	-10760	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1460	19.83	4.77	12	0.45	663.00	2754.00	41950	20231006	-68.65	11000	20231113	19.55	23700	-44.51	20240112	12380	6.22	20240201	41950	-68.65	20231006	11000	19.55	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
56	20240221	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-40	5	-0.30	358458940	27101	16.66	13320	13350	13090	17290	9310	13300	13225.51	1.05	0	-2741	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1473	20.00	4.81	12	0.24	663.00	2754.00	41950	20231006	-68.39	11000	20231113	20.55	23700	-44.05	20240112	12380	7.11	20240201	41950	-68.39	20231006	11000	20.55	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
57	20240221	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-90	5	-0.68	133233120	10068	6.19	13320	13350	13110	17290	9310	13300	13230.13	1.05	0	-1764	13786	13542	13296	13052	12806	13665	13175	56	3990	500	9310	10	1	11105026	1467	19.92	4.80	12	0.09	663.00	2754.00	41950	20231006	-68.51	11000	20231113	20.09	23700	-44.26	20240112	12380	6.70	20240201	41950	-68.51	20231006	11000	20.09	20231113	0.99	N	443250	500	55 억		116190	N	N	0	N	00	N
58	20240220	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	500	2	3.91	2133896650	160955	185.14	13070	13540	13050	16640	8960	12800	13257.71	0.92	0	12172	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1477	20.06	4.83	12	1.45	663.00	2754.00	41950	20231006	-68.30	11000	20231113	20.91	23700	-43.88	20240112	12380	7.43	20240201	41950	-68.30	20231006	11000	20.91	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
59	20240220	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	390	2	3.05	2062997550	155611	179.00	13070	13540	13050	16640	8960	12800	13257.40	0.92	0	10677	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1465	19.89	4.79	12	1.40	663.00	2754.00	41950	20231006	-68.56	11000	20231113	19.91	23700	-44.35	20240112	12380	6.54	20240201	41950	-68.56	20231006	11000	19.91	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
60	20240220	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	380	2	2.97	1839341120	138727	159.58	13070	13540	13050	16640	8960	12800	13258.71	0.92	0	9368	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1464	19.88	4.79	12	1.25	663.00	2754.00	41950	20231006	-68.58	11000	20231113	19.82	23700	-44.39	20240112	12380	6.46	20240201	41950	-68.58	20231006	11000	19.82	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
61	20240220	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	400	2	3.12	1717421610	129524	148.99	13070	13540	13050	16640	8960	12800	13259.49	0.92	0	9495	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1466	19.91	4.79	12	1.17	663.00	2754.00	41950	20231006	-68.53	11000	20231113	20.00	23700	-44.30	20240112	12380	6.62	20240201	41950	-68.53	20231006	11000	20.00	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
62	20240220	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	480	2	3.75	1645289230	124055	142.70	13070	13540	13050	16640	8960	12800	13262.58	0.92	0	9535	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1475	20.03	4.82	12	1.12	663.00	2754.00	41950	20231006	-68.34	11000	20231113	20.73	23700	-43.97	20240112	12380	7.27	20240201	41950	-68.34	20231006	11000	20.73	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
63	20240220	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	330	2	2.58	1492143810	112427	129.32	13070	13540	13050	16640	8960	12800	13272.11	0.92	0	8807	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1458	19.80	4.77	12	1.01	663.00	2754.00	41950	20231006	-68.70	11000	20231113	19.36	23700	-44.60	20240112	12380	6.06	20240201	41950	-68.70	20231006	11000	19.36	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
64	20240220	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	430	2	3.36	1356111190	102098	117.44	13070	13540	13050	16640	8960	12800	13282.45	0.92	0	9039	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1469	19.95	4.80	12	0.92	663.00	2754.00	41950	20231006	-68.46	11000	20231113	20.27	23700	-44.18	20240112	12380	6.87	20240201	41950	-68.46	20231006	11000	20.27	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
65	20240220	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	320	2	2.50	442465780	33470	38.50	13070	13390	13050	16640	8960	12800	13219.77	0.92	0	-413	13533	13166	12973	12606	12413	13070	12510	56	3840	500	8960	10	1	11105026	1457	19.79	4.76	12	0.30	663.00	2754.00	41950	20231006	-68.72	11000	20231113	19.27	23700	-44.64	20240112	12380	5.98	20240201	41950	-68.72	20231006	11000	19.27	20231113	1.03	N	443250	500	55 억		102485	N	N	0	N	00	N
66	20240219	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-230	5	-1.77	1059805150	81408	77.32	13140	13340	12780	16930	9130	13030	13019.49	1.00	0	-11164	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1421	19.31	4.65	12	0.73	663.00	2754.00	41950	20231006	-69.49	11000	20231113	16.36	23700	-45.99	20240112	12380	3.39	20240201	41950	-69.49	20231006	11000	16.36	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
67	20240219	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-210	5	-1.61	967963930	74248	70.52	13140	13340	12780	16930	9130	13030	13036.90	1.00	0	-10460	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1424	19.34	4.66	12	0.67	663.00	2754.00	41950	20231006	-69.44	11000	20231113	16.55	23700	-45.91	20240112	12380	3.55	20240201	41950	-69.44	20231006	11000	16.55	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
68	20240219	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-140	5	-1.07	722633460	55133	52.36	13140	13340	12890	16930	9130	13030	13107.09	1.00	0	-6900	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1431	19.44	4.68	12	0.50	663.00	2754.00	41950	20231006	-69.27	11000	20231113	17.18	23700	-45.61	20240112	12380	4.12	20240201	41950	-69.27	20231006	11000	17.18	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
69	20240219	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	50	2	0.38	509724210	38689	36.75	13140	13340	13080	16930	9130	13030	13174.91	1.00	0	-2537	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1453	19.73	4.75	12	0.35	663.00	2754.00	41950	20231006	-68.82	11000	20231113	18.91	23700	-44.81	20240112	12380	5.65	20240201	41950	-68.82	20231006	11000	18.91	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
70	20240219	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	120	2	0.92	446747700	33888	32.19	13140	13340	13080	16930	9130	13030	13183.06	1.00	0	596	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1460	19.83	4.77	12	0.31	663.00	2754.00	41950	20231006	-68.65	11000	20231113	19.55	23700	-44.51	20240112	12380	6.22	20240201	41950	-68.65	20231006	11000	19.55	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
71	20240219	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	150	2	1.15	352377330	26695	25.35	13140	13340	13090	16930	9130	13030	13200.12	1.00	0	5046	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1464	19.88	4.79	12	0.24	663.00	2754.00	41950	20231006	-68.58	11000	20231113	19.82	23700	-44.39	20240112	12380	6.46	20240201	41950	-68.58	20231006	11000	19.82	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
72	20240219	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	210	2	1.61	270792120	20535	19.50	13140	13300	13090	16930	9130	13030	13186.86	1.00	0	6186	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1470	19.97	4.81	12	0.18	663.00	2754.00	41950	20231006	-68.44	11000	20231113	20.36	23700	-44.14	20240112	12380	6.95	20240201	41950	-68.44	20231006	11000	20.36	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
73	20240219	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	140	2	1.07	62309210	4740	4.50	13140	13200	13090	16930	9130	13030	13145.40	1.00	0	135	14056	13542	13286	12772	12516	13415	12645	56	3900	500	9120	10	1	11105026	1463	19.86	4.78	12	0.04	663.00	2754.00	41950	20231006	-68.61	11000	20231113	19.73	23700	-44.43	20240112	12380	6.38	20240201	41950	-68.61	20231006	11000	19.73	20231113	1.03	N	443250	500	55 억		110912	N	N	0	N	00	N
74	20240216	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	-430	5	-3.19	1377009990	104275	60.53	13800	13800	13030	17490	9430	13460	13205.94	1.28	0	-39201	14160	13810	13450	13100	12740	13985	13275	56	4030	500	9420	10	1	11105026	1447	19.65	4.73	12	0.94	663.00	2754.00	41950	20231006	-68.94	11000	20231113	18.45	23700	-45.02	20240112	12380	5.25	20240201	41950	-68.94	20231006	11000	18.45	20231113	1.26	N	443250	500	55 억		142350	N	N	0	N	00	N
75	20240216	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-410	5	-3.05	1294126450	97917	56.84	13800	13800	13040	17490	9430	13460	13216.56	1.28	0	-36868	14160	13810	13450	13100	12740	13985	13275	56	4030	500	9420	10	1	11105026	1449	19.68	4.74	12	0.88	663.00	2754.00	41950	20231006	-68.89	11000	20231113	18.64	23700	-44.94	20240112	12380	5.41	20240201	41950	-68.89	20231006	11000	18.64	20231113	1.26	N	443250	500	55 억		142350	N	N	0	N	00	N
76	20240216	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-330	5	-2.45	1068886160	80727	46.86	13800	13800	13080	17490	9430	13460	13240.75	1.28	0	-29804	14160	13810	13450	13100	12740	13985	13275	56	4030	500	9420	10	1	11105026	1458	19.80	4.77	12	0.73	663.00	2754.00	41950	20231006	-68.70	11000	20231113	19.36	23700	-44.60	20240112	12380	6.06	20240201	41950	-68.70	20231006	11000	19.36	20231113	1.26	N	443250	500	55 억		142350	N	N	0	N	00	N
77	20240216	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-360	5	-2.67	1008048490	76086	44.17	13800	13800	13080	17490	9430	13460	13248.80	1.28	0	-27234	14160	13810	13450	13100	12740	13985	13275	56	4030	500	9420	10	1	11105026	1455	19.76	4.76	12	0.69	663.00	2754.00	41950	20231006	-68.77	11000	20231113	19.09	23700	-44.73	20240112	12380	5.82	20240201	41950	-68.77	20231006	11000	19.09	20231113	1.26	N	443250	500	55 억		142350	N	N	0	N	00	N
78	20240216	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-330	5	-2.45	919161550	69304	40.23	13800	13800	13080	17490	9430	13460	13262.74	1.28	0	-23239	14160	13810	13450	13100	12740	13985	13275	56	4030	500	9420	10	1	11105026	1458	19.80	4.77	12	0.62	663.00	2754.00	41950	20231006	-68.70	11000	20231113	19.36	23700	-44.60	20240112	12380	6.06	20240201	41950	-68.70	20231006	11000	19.36	20231113	1.26	N	443250	500	55 억		142350	N	N	0	N	00	N
79	20240216	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	-300	5	-2.23	803740570	60504	35.12	13800	13800	13080	17490	9430	13460	13284.08	1.28	0	-18774	14160	13810	13450	13100	12740	13985	13275	56	4030	500	9420	10	1	11105026	1461	19.85	4.78	12	0.54	663.00	2754.00	41950	20231006	-68.63	11000	20231113	19.64	23700	-44.47	20240112	12380	6.30	20240201	41950	-68.63	20231006	11000	19.64	20231113	1.26	N	443250	500	55 억		142350	N	N	0	N	00	N
80	20240216	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-220	5	-1.63	283117400	21001	12.19	13800	13800	13220	17490	9430	13460	13481.14	1.28	0	-10175	14160	13810	13450	13100	12740	13985	13275	56	4030	500	9420	10	1	11105026	1470	19.97	4.81	12	0.19	663.00	2754.00	41950	20231006	-68.44	11000	20231113	20.36	23700	-44.14	20240112	12380	6.95	20240201	41950	-68.44	20231006	11000	20.36	20231113	1.26	N	443250	500	55 억		142350	N	N	0	N	00	N
81	20240215	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	450	2	3.46	2300969700	170163	115.49	13190	13800	13090	16910	9110	13010	13522.35	1.15	0	14951	13516	13262	12936	12682	12356	13100	12520	56	3900	500	9100	10	1	11105026	1495	20.30	4.89	12	1.53	663.00	2754.00	41950	20231006	-67.91	11000	20231113	22.36	23700	-43.21	20240112	12380	8.72	20240201	41950	-67.91	20231006	11000	22.36	20231113	1.31	N	443250	500	55 억		127873	N	N	0	N	00	N
82	20240215	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	440	2	3.38	2246961520	166148	112.76	13190	13800	13090	16910	9110	13010	13524.01	1.15	0	14658	13516	13262	12936	12682	12356	13100	12520	56	3900	500	9100	10	1	11105026	1494	20.29	4.88	12	1.50	663.00	2754.00	41950	20231006	-67.94	11000	20231113	22.27	23700	-43.25	20240112	12380	8.64	20240201	41950	-67.94	20231006	11000	22.27	20231113	1.31	N	443250	500	55 억		127873	N	N	0	N	00	N
83	20240215	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	300	2	2.31	2039227450	150667	102.26	13190	13800	13090	16910	9110	13010	13534.84	1.15	0	10701	13516	13262	12936	12682	12356	13100	12520	56	3900	500	9100	10	1	11105026	1478	20.08	4.83	12	1.36	663.00	2754.00	41950	20231006	-68.27	11000	20231113	21.00	23700	-43.84	20240112	12380	7.51	20240201	41950	-68.27	20231006	11000	21.00	20231113	1.31	N	443250	500	55 억		127873	N	N	0	N	00	N
84	20240215	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	570	2	4.38	1841856720	135929	92.25	13190	13800	13090	16910	9110	13010	13550.34	1.15	0	11128	13516	13262	12936	12682	12356	13100	12520	56	3900	500	9100	10	1	11105026	1508	20.48	4.93	12	1.22	663.00	2754.00	41950	20231006	-67.63	11000	20231113	23.45	23700	-42.70	20240112	12380	9.69	20240201	41950	-67.63	20231006	11000	23.45	20231113	1.31	N	443250	500	55 억		127873	N	N	0	N	00	N
85	20240215	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	580	2	4.46	1632185480	120485	81.77	13190	13800	13090	16910	9110	13010	13547.02	1.15	0	17744	13516	13262	12936	12682	12356	13100	12520	56	3900	500	9100	10	1	11105026	1509	20.50	4.93	12	1.08	663.00	2754.00	41950	20231006	-67.60	11000	20231113	23.55	23700	-42.66	20240112	12380	9.77	20240201	41950	-67.60	20231006	11000	23.55	20231113	1.31	N	443250	500	55 억		127873	N	N	0	N	00	N
86	20240215	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	590	2	4.53	1558114800	115043	78.08	13190	13800	13090	16910	9110	13010	13543.99	1.15	0	17056	13516	13262	12936	12682	12356	13100	12520	56	3900	500	9100	10	1	11105026	1510	20.51	4.94	12	1.04	663.00	2754.00	41950	20231006	-67.58	11000	20231113	23.64	23700	-42.62	20240112	12380	9.85	20240201	41950	-67.58	20231006	11000	23.64	20231113	1.31	N	443250	500	55 억		127873	N	N	0	N	00	N
87	20240215	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	230	2	1.77	116121160	8808	5.98	13190	13310	13090	16910	9110	13010	13184.59	1.15	0	2649	13516	13262	12936	12682	12356	13100	12520	56	3900	500	9100	10	1	11105026	1470	19.97	4.81	12	0.08	663.00	2754.00	41950	20231006	-68.44	11000	20231113	20.36	23700	-44.14	20240112	12380	6.95	20240201	41950	-68.44	20231006	11000	20.36	20231113	1.31	N	443250	500	55 억		127873	N	N	0	N	00	N
88	20240214	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-230	5	-1.74	1874351720	145655	166.61	13190	13190	12610	17210	9270	13240	12867.24	1.11	0	4273	13606	13422	13296	13112	12986	13360	13050	56	3970	500	9260	10	1	11105026	1445	19.62	4.72	12	1.31	663.00	2754.00	41950	20231006	-68.99	11000	20231113	18.27	23700	-45.11	20240112	12380	5.09	20240201	41950	-68.99	20231006	11000	18.27	20231113	1.28	N	443250	500	55 억		123509	N	N	0	N	00	N
89	20240214	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	-210	5	-1.59	1852516800	143977	164.69	13190	13190	12610	17210	9270	13240	12865.64	1.11	0	4226	13606	13422	13296	13112	12986	13360	13050	56	3970	500	9260	10	1	11105026	1447	19.65	4.73	12	1.30	663.00	2754.00	41950	20231006	-68.94	11000	20231113	18.45	23700	-45.02	20240112	12380	5.25	20240201	41950	-68.94	20231006	11000	18.45	20231113	1.28	N	443250	500	55 억		123509	N	N	0	N	00	N
90	20240214	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-260	5	-1.96	1707781280	132846	151.96	13190	13190	12610	17210	9270	13240	12854.10	1.11	0	1261	13606	13422	13296	13112	12986	13360	13050	56	3970	500	9260	10	1	11105026	1441	19.58	4.71	12	1.20	663.00	2754.00	41950	20231006	-69.06	11000	20231113	18.00	23700	-45.23	20240112	12380	4.85	20240201	41950	-69.06	20231006	11000	18.00	20231113	1.28	N	443250	500	55 억		123509	N	N	0	N	00	N
91	20240214	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-230	5	-1.74	1587195350	123572	141.35	13190	13190	12610	17210	9270	13240	12842.91	1.11	0	2502	13606	13422	13296	13112	12986	13360	13050	56	3970	500	9260	10	1	11105026	1445	19.62	4.72	12	1.11	663.00	2754.00	41950	20231006	-68.99	11000	20231113	18.27	23700	-45.11	20240112	12380	5.09	20240201	41950	-68.99	20231006	11000	18.27	20231113	1.28	N	443250	500	55 억		123509	N	N	0	N	00	N
92	20240214	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-160	5	-1.21	1474793660	114935	131.47	13190	13190	12610	17210	9270	13240	12830.01	1.11	0	799	13606	13422	13296	13112	12986	13360	13050	56	3970	500	9260	10	1	11105026	1453	19.73	4.75	12	1.03	663.00	2754.00	41950	20231006	-68.82	11000	20231113	18.91	23700	-44.81	20240112	12380	5.65	20240201	41950	-68.82	20231006	11000	18.91	20231113	1.28	N	443250	500	55 억		123509	N	N	0	N	00	N
93	20240214	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	-200	5	-1.51	1362869450	106355	121.65	13190	13190	12610	17210	9270	13240	12812.62	1.11	0	-1754	13606	13422	13296	13112	12986	13360	13050	56	3970	500	9260	10	1	11105026	1448	19.67	4.73	12	0.96	663.00	2754.00	41950	20231006	-68.92	11000	20231113	18.55	23700	-44.98	20240112	12380	5.33	20240201	41950	-68.92	20231006	11000	18.55	20231113	1.28	N	443250	500	55 억		123509	N	N	0	N	00	N
94	20240214	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-370	5	-2.79	339560880	26244	30.02	13190	13190	12840	17210	9270	13240	12933.59	1.11	0	3710	13606	13422	13296	13112	12986	13360	13050	56	3970	500	9260	10	1	11105026	1429	19.41	4.67	12	0.24	663.00	2754.00	41950	20231006	-69.32	11000	20231113	17.00	23700	-45.70	20240112	12380	3.96	20240201	41950	-69.32	20231006	11000	17.00	20231113	1.28	N	443250	500	55 억		123509	N	N	0	N	00	N
95	20240213	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	40	2	0.30	1145843550	86299	105.15	13310	13480	13170	17160	9240	13200	13277.62	1.11	0	-451	13720	13460	13100	12840	12480	13590	12970	56	3960	500	9240	10	1	11105026	1470	19.97	4.81	12	0.78	663.00	2754.00	41950	20231006	-68.44	11000	20231113	20.36	23700	-44.14	20240112	12380	6.95	20240201	41950	-68.44	20231006	11000	20.36	20231113	1.22	N	443250	500	55 억		123267	N	N	0	N	00	N
96	20240213	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	10	2	0.08	1063534860	80067	97.56	13310	13480	13170	17160	9240	13200	13283.07	1.11	0	2136	13720	13460	13100	12840	12480	13590	12970	56	3960	500	9240	10	1	11105026	1467	19.92	4.80	12	0.72	663.00	2754.00	41950	20231006	-68.51	11000	20231113	20.09	23700	-44.26	20240112	12380	6.70	20240201	41950	-68.51	20231006	11000	20.09	20231113	1.22	N	443250	500	55 억		123267	N	N	0	N	00	N
97	20240213	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	50	2	0.38	801139500	60245	73.41	13310	13480	13170	17160	9240	13200	13298.04	1.11	0	2387	13720	13460	13100	12840	12480	13590	12970	56	3960	500	9240	10	1	11105026	1471	19.98	4.81	12	0.54	663.00	2754.00	41950	20231006	-68.41	11000	20231113	20.45	23700	-44.09	20240112	12380	7.03	20240201	41950	-68.41	20231006	11000	20.45	20231113	1.22	N	443250	500	55 억		123267	N	N	0	N	00	N
98	20240213	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	80	2	0.61	709625610	53347	65.00	13310	13480	13170	17160	9240	13200	13302.09	1.11	0	873	13720	13460	13100	12840	12480	13590	12970	56	3960	500	9240	10	1	11105026	1475	20.03	4.82	12	0.48	663.00	2754.00	41950	20231006	-68.34	11000	20231113	20.73	23700	-43.97	20240112	12380	7.27	20240201	41950	-68.34	20231006	11000	20.73	20231113	1.22	N	443250	500	55 억		123267	N	N	0	N	00	N
99	20240213	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	60	2	0.45	674314500	50683	61.75	13310	13480	13170	17160	9240	13200	13304.57	1.11	0	867	13720	13460	13100	12840	12480	13590	12970	56	3960	500	9240	10	1	11105026	1473	20.00	4.81	12	0.46	663.00	2754.00	41950	20231006	-68.39	11000	20231113	20.55	23700	-44.05	20240112	12380	7.11	20240201	41950	-68.39	20231006	11000	20.55	20231113	1.22	N	443250	500	55 억		123267	N	N	0	N	00	N
100	20240213	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	140	2	1.06	582193200	43754	53.31	13310	13480	13170	17160	9240	13200	13306.08	1.11	0	1260	13720	13460	13100	12840	12480	13590	12970	56	3960	500	9240	10	1	11105026	1481	20.12	4.84	12	0.39	663.00	2754.00	41950	20231006	-68.20	11000	20231113	21.27	23700	-43.71	20240112	12380	7.75	20240201	41950	-68.20	20231006	11000	21.27	20231113	1.22	N	443250	500	55 억		123267	N	N	0	N	00	N
101	20240213	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	30	2	0.23	323636570	24442	29.78	13310	13390	13170	17160	9240	13200	13241.02	1.11	0	-365	13720	13460	13100	12840	12480	13590	12970	56	3960	500	9240	10	1	11105026	1469	19.95	4.80	12	0.22	663.00	2754.00	41950	20231006	-68.46	11000	20231113	20.27	23700	-44.18	20240112	12380	6.87	20240201	41950	-68.46	20231006	11000	20.27	20231113	1.22	N	443250	500	55 억		123267	N	N	0	N	00	N