KissMeData/139670/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	160822	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-60	5	-0.96	2383926040	388505	128.41	6250	6310	5900	8130	4390	6260	6135.79	1.66	0	44657	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	869	-5.66	9.10	12	2.77	-1096.00	681.00	10300	20230302	-39.81	3410	20231204	81.82	8700	-28.74	20240221	3715	66.89	20240206	10300	-39.81	20230302	3410	81.82	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
3	20240229	150823	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-60	5	-0.96	2225617980	362788	119.91	6250	6310	5900	8130	4390	6260	6134.68	1.66	0	42332	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	869	-5.66	9.10	12	2.59	-1096.00	681.00	10300	20230302	-39.81	3410	20231204	81.82	8700	-28.74	20240221	3715	66.89	20240206	10300	-39.81	20230302	3410	81.82	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
4	20240229	140825	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-20	5	-0.32	1987319980	324139	107.13	6250	6310	5900	8130	4390	6260	6130.97	1.66	0	43041	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	875	-5.69	9.16	12	2.31	-1096.00	681.00	10300	20230302	-39.42	3410	20231204	82.99	8700	-28.28	20240221	3715	67.97	20240206	10300	-39.42	20230302	3410	82.99	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
5	20240229	130822	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-30	5	-0.48	1862018710	303977	100.47	6250	6310	5900	8130	4390	6260	6125.41	1.66	0	42631	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	873	-5.68	9.15	12	2.17	-1096.00	681.00	10300	20230302	-39.51	3410	20231204	82.70	8700	-28.39	20240221	3715	67.70	20240206	10300	-39.51	20230302	3410	82.70	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
6	20240229	120823	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-20	5	-0.32	1589038290	259960	85.92	6250	6310	5900	8130	4390	6260	6112.48	1.66	0	45729	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	875	-5.69	9.16	12	1.85	-1096.00	681.00	10300	20230302	-39.42	3410	20231204	82.99	8700	-28.28	20240221	3715	67.97	20240206	10300	-39.42	20230302	3410	82.99	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
7	20240229	110825	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-100	5	-1.60	1369334310	224685	74.26	6250	6260	5900	8130	4390	6260	6094.28	1.66	0	46511	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	864	-5.62	9.05	12	1.60	-1096.00	681.00	10300	20230302	-40.19	3410	20231204	80.65	8700	-29.20	20240221	3715	65.81	20240206	10300	-40.19	20230302	3410	80.65	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
8	20240229	100825	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-90	5	-1.44	1150133560	189081	62.49	6250	6260	5900	8130	4390	6260	6082.52	1.66	0	36879	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	865	-5.63	9.06	12	1.35	-1096.00	681.00	10300	20230302	-40.10	3410	20231204	80.94	8700	-29.08	20240221	3715	66.08	20240206	10300	-40.10	20230302	3410	80.94	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
9	20240229	090823	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-340	5	-5.43	409737390	68118	22.51	6250	6250	5900	8130	4390	6260	6014.21	1.66	0	-11912	6606	6432	6246	6072	5886	6520	6160	70	1870	500	0	10	1	14019577	830	-5.40	8.69	12	0.49	-1096.00	681.00	10300	20230302	-42.52	3410	20231204	73.61	8700	-31.95	20240221	3715	59.35	20240206	10300	-42.52	20230302	3410	73.61	20231204	0.28	N	139670	500	70 억		233404	N	N	0	N	02	N
10	20240228	160737	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-10	5	-0.16	1872637790	298918	65.26	6150	6420	6060	8150	4390	6270	6264.75	1.55	0	18222	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	878	-5.71	9.19	12	2.13	-1096.00	681.00	10300	20230302	-39.22	3410	20231204	83.58	8700	-28.05	20240221	3715	68.51	20240206	10300	-39.22	20230302	3410	83.58	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
11	20240228	150736	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	50	2	0.80	1785704180	285040	62.23	6150	6420	6060	8150	4390	6270	6264.75	1.55	0	19069	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	886	-5.77	9.28	12	2.03	-1096.00	681.00	10300	20230302	-38.64	3410	20231204	85.34	8700	-27.36	20240221	3715	70.12	20240206	10300	-38.64	20230302	3410	85.34	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
12	20240228	140822	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-10	5	-0.16	1496643680	238561	52.08	6150	6420	6060	8150	4390	6270	6273.63	1.55	0	21016	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	878	-5.71	9.19	12	1.70	-1096.00	681.00	10300	20230302	-39.22	3410	20231204	83.58	8700	-28.05	20240221	3715	68.51	20240206	10300	-39.22	20230302	3410	83.58	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
13	20240228	130823	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	10	2	0.16	1302097110	207708	45.35	6150	6420	6060	8150	4390	6270	6268.88	1.55	0	21512	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	880	-5.73	9.22	12	1.48	-1096.00	681.00	10300	20230302	-39.03	3410	20231204	84.16	8700	-27.82	20240221	3715	69.04	20240206	10300	-39.03	20230302	3410	84.16	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
14	20240228	120826	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	50	2	0.80	1159694310	185069	40.40	6150	6420	6060	8150	4390	6270	6266.28	1.55	0	17572	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	886	-5.77	9.28	12	1.32	-1096.00	681.00	10300	20230302	-38.64	3410	20231204	85.34	8700	-27.36	20240221	3715	70.12	20240206	10300	-38.64	20230302	3410	85.34	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
15	20240228	110754	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	20	2	0.32	813073460	130486	28.49	6150	6380	6060	8150	4390	6270	6231.11	1.55	0	11097	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	882	-5.74	9.24	12	0.93	-1096.00	681.00	10300	20230302	-38.93	3410	20231204	84.46	8700	-27.70	20240221	3715	69.31	20240206	10300	-38.93	20230302	3410	84.46	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
16	20240228	100821	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	60	2	0.96	634316070	102224	22.32	6150	6350	6060	8150	4390	6270	6205.14	1.55	0	10991	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	887	-5.78	9.30	12	0.73	-1096.00	681.00	10300	20230302	-38.54	3410	20231204	85.63	8700	-27.24	20240221	3715	70.39	20240206	10300	-38.54	20230302	3410	85.63	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
17	20240228	090825	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-10	5	-0.16	154250400	25005	5.46	6150	6280	6120	8150	4390	6270	6168.70	1.55	0	8258	6743	6506	6303	6066	5863	6405	5965	70	1880	500	0	10	1	14019577	878	-5.71	9.19	12	0.18	-1096.00	681.00	10300	20230302	-39.22	3410	20231204	83.58	8700	-28.05	20240221	3715	68.51	20240206	10300	-39.22	20230302	3410	83.58	20231204	0.28	N	139670	500	70 억		216679	N	N	0	N	02	N
18	20240227	160823	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-320	5	-4.86	2803629100	450456	84.26	6540	6540	6100	8560	4620	6590	6223.95	1.21	0	47199	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	879	-5.72	9.21	12	3.21	-1096.00	681.00	10300	20230302	-39.13	3410	20231204	83.87	8700	-27.93	20240221	3715	68.78	20240206	10300	-39.13	20230302	3410	83.87	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
19	20240227	150824	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-340	5	-5.16	2693890420	432920	80.98	6540	6540	6100	8560	4620	6590	6222.60	1.21	0	44854	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	876	-5.70	9.18	12	3.09	-1096.00	681.00	10300	20230302	-39.32	3410	20231204	83.28	8700	-28.16	20240221	3715	68.24	20240206	10300	-39.32	20230302	3410	83.28	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
20	20240227	140820	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-370	5	-5.61	2509479360	403188	75.42	6540	6540	6100	8560	4620	6590	6224.09	1.21	0	39128	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	872	-5.68	9.13	12	2.88	-1096.00	681.00	10300	20230302	-39.61	3410	20231204	82.40	8700	-28.51	20240221	3715	67.43	20240206	10300	-39.61	20230302	3410	82.40	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
21	20240227	130742	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-380	5	-5.77	2403619070	386110	72.22	6540	6540	6100	8560	4620	6590	6225.22	1.21	0	34218	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	871	-5.67	9.12	12	2.75	-1096.00	681.00	10300	20230302	-39.71	3410	20231204	82.11	8700	-28.62	20240221	3715	67.16	20240206	10300	-39.71	20230302	3410	82.11	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
22	20240227	120824	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-450	5	-6.83	2258008360	362471	67.80	6540	6540	6100	8560	4620	6590	6229.49	1.21	0	30596	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	861	-5.60	9.02	12	2.59	-1096.00	681.00	10300	20230302	-40.39	3410	20231204	80.06	8700	-29.43	20240221	3715	65.28	20240206	10300	-40.39	20230302	3410	80.06	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
23	20240227	110823	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-340	5	-5.16	2012263310	322592	60.34	6540	6540	6100	8560	4620	6590	6237.80	1.21	0	22616	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	876	-5.70	9.18	12	2.30	-1096.00	681.00	10300	20230302	-39.32	3410	20231204	83.28	8700	-28.16	20240221	3715	68.24	20240206	10300	-39.32	20230302	3410	83.28	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
24	20240227	100818	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-360	5	-5.46	1474784370	235308	44.02	6540	6540	6120	8560	4620	6590	6267.46	1.21	0	1920	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	873	-5.68	9.15	12	1.68	-1096.00	681.00	10300	20230302	-39.51	3410	20231204	82.70	8700	-28.39	20240221	3715	67.70	20240206	10300	-39.51	20230302	3410	82.70	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
25	20240227	090822	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-390	5	-5.92	660575400	104692	19.58	6540	6540	6120	8560	4620	6590	6309.70	1.21	0	-19570	6943	6766	6533	6356	6123	6855	6445	70	1970	500	0	10	1	14019577	869	-5.66	9.10	12	0.75	-1096.00	681.00	10300	20230302	-39.81	3410	20231204	81.82	8700	-28.74	20240221	3715	66.89	20240206	10300	-39.81	20230302	3410	81.82	20231204	0.28	N	139670	500	70 억		169457	N	N	0	N	02	N
26	20240226	160821	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-10	5	-0.15	3408211670	526054	39.82	6320	6710	6300	8580	4620	6600	6478.52	0.99	0	29973	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	924	-6.01	9.68	12	3.75	-1096.00	681.00	10300	20230302	-36.02	3410	20231204	93.26	8700	-24.25	20240221	3715	77.39	20240206	10300	-36.02	20230302	3410	93.26	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
27	20240226	150814	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-150	5	-2.27	3184308280	491787	37.22	6320	6710	6300	8580	4620	6600	6474.96	0.99	0	31479	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	904	-5.89	9.47	12	3.51	-1096.00	681.00	10300	20230302	-37.38	3410	20231204	89.15	8700	-25.86	20240221	3715	73.62	20240206	10300	-37.38	20230302	3410	89.15	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
28	20240226	140817	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-150	5	-2.27	2987280430	461307	34.92	6320	6710	6300	8580	4620	6600	6475.68	0.99	0	33120	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	904	-5.89	9.47	12	3.29	-1096.00	681.00	10300	20230302	-37.38	3410	20231204	89.15	8700	-25.86	20240221	3715	73.62	20240206	10300	-37.38	20230302	3410	89.15	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
29	20240226	130812	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-120	5	-1.82	2723119800	420351	31.82	6320	6710	6300	8580	4620	6600	6478.19	0.99	0	25163	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	908	-5.91	9.52	12	3.00	-1096.00	681.00	10300	20230302	-37.09	3410	20231204	90.03	8700	-25.52	20240221	3715	74.43	20240206	10300	-37.09	20230302	3410	90.03	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
30	20240226	120811	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-130	5	-1.97	2459805720	379426	28.72	6320	6710	6300	8580	4620	6600	6482.95	0.99	0	12892	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	907	-5.90	9.50	12	2.71	-1096.00	681.00	10300	20230302	-37.18	3410	20231204	89.74	8700	-25.63	20240221	3715	74.16	20240206	10300	-37.18	20230302	3410	89.74	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
31	20240226	110811	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-60	5	-0.91	2310190020	356402	26.98	6320	6710	6300	8580	4620	6600	6481.96	0.99	0	8803	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	917	-5.97	9.60	12	2.54	-1096.00	681.00	10300	20230302	-36.50	3410	20231204	91.79	8700	-24.83	20240221	3715	76.04	20240206	10300	-36.50	20230302	3410	91.79	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
32	20240226	100808	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-90	5	-1.36	2010697850	310412	23.50	6320	6710	6300	8580	4620	6600	6477.50	0.99	0	3889	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	913	-5.94	9.56	12	2.21	-1096.00	681.00	10300	20230302	-36.80	3410	20231204	90.91	8700	-25.17	20240221	3715	75.24	20240206	10300	-36.80	20230302	3410	90.91	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
33	20240226	090807	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-250	5	-3.79	679131700	106805	8.08	6320	6500	6320	8580	4620	6600	6358.52	0.99	0	16721	7480	7040	6760	6320	6040	6900	6180	70	1980	500	0	10	1	14019577	890	-5.79	9.32	12	0.76	-1096.00	681.00	10300	20230302	-38.35	3410	20231204	86.22	8700	-27.01	20240221	3715	70.93	20240206	10300	-38.35	20230302	3410	86.22	20231204	0.29	N	139670	500	70 억		139220	N	N	0	N	02	N
34	20240223	160809	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-840	5	-11.29	8814677710	1306204	31.70	7170	7200	6480	9670	5210	7440	6748.12	1.01	0	-3045	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	925	-6.02	9.69	12	9.32	-1096.00	681.00	10300	20230302	-35.92	3410	20231204	93.55	8700	-24.14	20240221	3715	77.66	20240206	10300	-35.92	20230302	3410	93.55	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
35	20240223	150804	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-870	5	-11.69	8518185790	1261116	30.60	7170	7200	6480	9670	5210	7440	6754.16	1.01	0	-1942	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	921	-5.99	9.65	12	9.00	-1096.00	681.00	10300	20230302	-36.21	3410	20231204	92.67	8700	-24.48	20240221	3715	76.85	20240206	10300	-36.21	20230302	3410	92.67	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
36	20240223	140804	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-820	5	-11.02	7734978660	1141921	27.71	7170	7200	6530	9670	5210	7440	6773.31	1.01	0	-3478	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	928	-6.04	9.72	12	8.15	-1096.00	681.00	10300	20230302	-35.73	3410	20231204	94.13	8700	-23.91	20240221	3715	78.20	20240206	10300	-35.73	20230302	3410	94.13	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
37	20240223	130801	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-760	5	-10.22	7314442300	1078817	26.18	7170	7200	6530	9670	5210	7440	6779.69	1.01	0	-968	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	937	-6.09	9.81	12	7.70	-1096.00	681.00	10300	20230302	-35.15	3410	20231204	95.89	8700	-23.22	20240221	3715	79.81	20240206	10300	-35.15	20230302	3410	95.89	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
38	20240223	120803	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-860	5	-11.56	6871253880	1011809	24.55	7170	7200	6530	9670	5210	7440	6790.67	1.01	0	7627	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	922	-6.00	9.66	12	7.22	-1096.00	681.00	10300	20230302	-36.12	3410	20231204	92.96	8700	-24.37	20240221	3715	77.12	20240206	10300	-36.12	20230302	3410	92.96	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
39	20240223	110756	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-790	5	-10.62	5930552750	870244	21.12	7170	7200	6530	9670	5210	7440	6814.39	1.01	0	22944	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	932	-6.07	9.77	12	6.21	-1096.00	681.00	10300	20230302	-35.44	3410	20231204	95.01	8700	-23.56	20240221	3715	79.00	20240206	10300	-35.44	20230302	3410	95.01	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
40	20240223	100759	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-720	5	-9.68	5107165440	747613	18.14	7170	7200	6530	9670	5210	7440	6830.81	1.01	0	20295	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	942	-6.13	9.87	12	5.33	-1096.00	681.00	10300	20230302	-34.76	3410	20231204	97.07	8700	-22.76	20240221	3715	80.89	20240206	10300	-34.76	20230302	3410	97.07	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
41	20240223	090801	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-420	5	-5.65	1170508490	165448	4.01	7170	7200	6920	9670	5210	7440	7073.46	1.01	0	-248	8313	7876	7443	7006	6573	8095	7225	70	2230	500	0	10	1	14019577	984	-6.41	10.31	12	1.18	-1096.00	681.00	10300	20230302	-31.84	3410	20231204	105.87	8700	-19.31	20240221	3715	88.96	20240206	10300	-31.84	20230302	3410	105.87	20231204	0.86	N	139670	500	70 억		142267	N	N	0	N	02	N
42	20240222	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	410	2	5.83	30219375860	4086836	47.14	7030	7880	7010	9130	4930	7030	7395.46	1.03	0	-3234	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1043	-6.79	10.93	12	29.15	-1096.00	681.00	10300	20230302	-27.77	3410	20231204	118.18	8700	-14.48	20240221	3715	100.27	20240206	10300	-27.77	20230302	3410	118.18	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
43	20240222	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	250	2	3.56	29171337680	3944927	45.50	7030	7880	7010	9130	4930	7030	7395.95	1.03	0	-2977	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1021	-6.64	10.69	12	28.14	-1096.00	681.00	10300	20230302	-29.32	3410	20231204	113.49	8700	-16.32	20240221	3715	95.96	20240206	10300	-29.32	20230302	3410	113.49	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
44	20240222	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	220	2	3.13	28130983230	3802384	43.86	7030	7880	7010	9130	4930	7030	7399.62	1.03	0	-842	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1016	-6.61	10.65	12	27.12	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	8700	-16.67	20240221	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
45	20240222	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	260	2	3.70	26190672740	3537895	40.81	7030	7880	7010	9130	4930	7030	7404.39	1.03	0	-4795	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1022	-6.65	10.70	12	25.24	-1096.00	681.00	10300	20230302	-29.22	3410	20231204	113.78	8700	-16.21	20240221	3715	96.23	20240206	10300	-29.22	20230302	3410	113.78	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
46	20240222	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	150	2	2.13	22067462000	2983858	34.42	7030	7880	7010	9130	4930	7030	7397.35	1.03	0	-10678	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1007	-6.55	10.54	12	21.28	-1096.00	681.00	10300	20230302	-30.29	3410	20231204	110.56	8700	-17.47	20240221	3715	93.27	20240206	10300	-30.29	20230302	3410	110.56	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
47	20240222	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	280	2	3.98	20468815150	2762057	31.86	7030	7880	7010	9130	4930	7030	7412.66	1.03	0	-9440	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1025	-6.67	10.73	12	19.70	-1096.00	681.00	10300	20230302	-29.03	3410	20231204	114.37	8700	-15.98	20240221	3715	96.77	20240206	10300	-29.03	20230302	3410	114.37	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
48	20240222	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	210	2	2.99	18053762970	2434009	28.07	7030	7880	7010	9130	4930	7030	7419.55	1.03	0	-9363	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1015	-6.61	10.63	12	17.36	-1096.00	681.00	10300	20230302	-29.71	3410	20231204	112.32	8700	-16.78	20240221	3715	94.89	20240206	10300	-29.71	20230302	3410	112.32	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
49	20240222	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	100	2	1.42	3580434200	492147	5.68	7030	7530	7010	9130	4930	7030	7282.34	1.03	0	-4789	9356	8192	7536	6372	5716	7865	6045	70	2100	500	4920	10	1	14019577	1000	-6.51	10.47	12	3.51	-1096.00	681.00	10300	20230302	-30.78	3410	20231204	109.09	8700	-18.05	20240221	3715	91.92	20240206	10300	-30.78	20230302	3410	109.09	20231204	0.54	N	139670	500	70 억		144505	N	N	0	N	00	N
50	20240221	160752	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-220	5	-3.03	67394637910	8620018	87.74	7940	8700	6880	9420	5080	7250	7819.18	1.06	0	-4545	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	986	-6.41	10.32	12	61.49	-1096.00	681.00	10300	20230302	-31.75	3410	20231204	106.16	8700	-19.20	20240221	3715	89.23	20240206	10300	-31.75	20230302	3410	106.16	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
51	20240221	150745	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-220	5	-3.03	65786326620	8390052	85.40	7940	8700	7030	9420	5080	7250	7841.01	1.06	0	-9372	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	986	-6.41	10.32	12	59.85	-1096.00	681.00	10300	20230302	-31.75	3410	20231204	106.16	8700	-19.20	20240221	3715	89.23	20240206	10300	-31.75	20230302	3410	106.16	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
52	20240221	140745	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-100	5	-1.38	61909191490	7852209	79.93	7940	8700	7060	9420	5080	7250	7884.33	1.06	0	-3385	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	1002	-6.52	10.50	12	56.01	-1096.00	681.00	10300	20230302	-30.58	3410	20231204	109.68	8700	-17.82	20240221	3715	92.46	20240206	10300	-30.58	20230302	3410	109.68	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
53	20240221	130744	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-170	5	-2.34	60452113520	7649400	77.86	7940	8700	7060	9420	5080	7250	7902.88	1.06	0	-5610	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	993	-6.46	10.40	12	54.56	-1096.00	681.00	10300	20230302	-31.26	3410	20231204	107.62	8700	-18.62	20240221	3715	90.58	20240206	10300	-31.26	20230302	3410	107.62	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
54	20240221	120744	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	20	2	0.28	58232335440	7339887	74.71	7940	8700	7060	9420	5080	7250	7933.71	1.06	0	-6530	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	1019	-6.63	10.68	12	52.35	-1096.00	681.00	10300	20230302	-29.42	3410	20231204	113.20	8700	-16.44	20240221	3715	95.69	20240206	10300	-29.42	20230302	3410	113.20	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
55	20240221	110752	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	130	2	1.79	54318451690	6796051	69.17	7940	8700	7250	9420	5080	7250	7992.68	1.06	0	-9636	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	1035	-6.73	10.84	12	48.48	-1096.00	681.00	10300	20230302	-28.35	3410	20231204	116.42	8700	-15.17	20240221	3715	98.65	20240206	10300	-28.35	20230302	3410	116.42	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
56	20240221	100744	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	110	2	1.52	50228378130	6244241	63.56	7940	8700	7250	9420	5080	7250	8043.99	1.06	0	-2728	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	1032	-6.72	10.81	12	44.54	-1096.00	681.00	10300	20230302	-28.54	3410	20231204	115.84	8700	-15.40	20240221	3715	98.12	20240206	10300	-28.54	20230302	3410	115.84	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
57	20240221	090743	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	1120	2	15.45	23999185000	2874500	29.26	7940	8700	7800	9420	5080	7250	8349.11	1.06	0	504	7636	7442	7056	6862	6476	7540	6960	70	2170	500	5070	10	1	14019577	1173	-7.64	12.29	12	20.50	-1096.00	681.00	10300	20230302	-18.74	3410	20231204	145.45	8700	-3.79	20240221	3715	125.30	20240206	10300	-18.74	20230302	3410	145.45	20231204	0.52	N	139670	500	70 억		149039	N	N	0	N	01	N
58	20240220	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	69476864460	9822938	393.79	6700	7250	6670	7250	3910	5580	7072.90	1.29	0	-44172	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	70.07	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
59	20240220	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	69428847710	9816315	393.53	6700	7250	6670	7250	3910	5580	7072.80	1.29	0	-43984	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	70.02	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
60	20240220	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	57811068730	8171252	327.58	6700	7250	6670	7250	3910	5580	7074.93	1.29	0	-7649	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	58.28	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
61	20240220	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	51260300660	7266554	291.31	6700	7250	6670	7250	3910	5580	7054.28	1.29	0	-35949	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	51.83	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
62	20240220	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	51212030160	7259896	291.04	6700	7250	6670	7250	3910	5580	7054.10	1.29	0	-35949	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	51.78	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
63	20240220	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	50936370660	7221874	289.52	6700	7250	6670	7250	3910	5580	7053.07	1.29	0	-35949	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	51.51	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
64	20240220	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	42006895080	5981008	239.77	6700	7250	6670	7250	3910	5580	7023.38	1.29	0	-28258	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	42.66	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
65	20240220	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	1670	1	29.93	11263777670	1618602	64.89	6700	7250	6670	7250	3910	5580	6958.95	1.29	0	-10868	6460	6020	5140	4700	3820	6240	4920	70	1670	500	3900	10	1	14019577	1016	-6.61	10.65	12	11.55	-1096.00	681.00	10300	20230302	-29.61	3410	20231204	112.61	7250	0.00	20240220	3715	95.15	20240206	10300	-29.61	20230302	3410	112.61	20231204	0.55	N	139670	500	70 억		180209	N	N	0	N	00	N
66	20240219	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	1285	1	29.92	13338871305	2494319	1396.33	4395	5580	4260	5580	3010	4295	5347.70	1.65	0	-49072	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	10	1	14019577	782	-5.09	8.19	12	17.79	-1096.00	681.00	10300	20230302	-45.83	3410	20231204	63.64	5580	0.00	20240219	3715	50.20	20240206	10300	-45.83	20230302	3410	63.64	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
67	20240219	150742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	1285	1	29.92	13336577925	2493908	1396.10	4395	5580	4260	5580	3010	4295	5347.66	1.65	0	-49072	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	10	1	14019577	782	-5.09	8.19	12	17.79	-1096.00	681.00	10300	20230302	-45.83	3410	20231204	63.64	5580	0.00	20240219	3715	50.20	20240206	10300	-45.83	20230302	3410	63.64	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
68	20240219	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	1285	1	29.92	9922020345	1880852	1052.91	4395	5580	4260	5580	3010	4295	5275.28	1.65	0	-47558	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	10	1	14019577	782	-5.09	8.19	12	13.42	-1096.00	681.00	10300	20230302	-45.83	3410	20231204	63.64	5580	0.00	20240219	3715	50.20	20240206	10300	-45.83	20230302	3410	63.64	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
69	20240219	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	1285	1	29.92	9607950045	1824567	1021.40	4395	5580	4260	5580	3010	4295	5265.88	1.65	0	-47558	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	10	1	14019577	782	-5.09	8.19	12	13.01	-1096.00	681.00	10300	20230302	-45.83	3410	20231204	63.64	5580	0.00	20240219	3715	50.20	20240206	10300	-45.83	20230302	3410	63.64	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
70	20240219	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	1285	1	29.92	9501600825	1805508	1010.73	4395	5580	4260	5580	3010	4295	5262.56	1.65	0	-47558	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	10	1	14019577	782	-5.09	8.19	12	12.88	-1096.00	681.00	10300	20230302	-45.83	3410	20231204	63.64	5580	0.00	20240219	3715	50.20	20240206	10300	-45.83	20230302	3410	63.64	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
71	20240219	110739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	1285	1	29.92	9361453545	1780392	996.67	4395	5580	4260	5580	3010	4295	5258.09	1.65	0	-47558	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	10	1	14019577	782	-5.09	8.19	12	12.70	-1096.00	681.00	10300	20230302	-45.83	3410	20231204	63.64	5580	0.00	20240219	3715	50.20	20240206	10300	-45.83	20230302	3410	63.64	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
72	20240219	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	915	2	21.30	6239765045	1210805	677.81	4395	5490	4260	5580	3010	4295	5153.40	1.65	0	-56118	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	10	1	14019577	730	-4.75	7.65	12	8.64	-1096.00	681.00	10300	20230302	-49.42	3410	20231204	52.79	5490	-5.10	20240219	3715	40.24	20240206	10300	-49.42	20230302	3410	52.79	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
73	20240219	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	15	2	0.35	31281835	7241	4.05	4395	4395	4260	5580	3010	4295	4320.10	1.65	0	-4671	4718	4506	4238	4026	3758	4612	4132	70	1285	500	3000	5	1	14019577	604	-3.93	6.33	12	0.05	-1096.00	681.00	10300	20230302	-58.16	3410	20231204	26.39	5170	-16.63	20240111	3715	16.02	20240206	10300	-58.16	20230302	3410	26.39	20231204	0.56	N	139670	500	70 억		231177	N	N	0	N	00	N
74	20240216	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	255	2	6.31	756368345	177852	526.59	4070	4450	3970	5250	2830	4040	4252.80	1.51	0	20601	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	601	-3.92	6.31	12	1.27	-1096.00	681.00	11270	20230210	-61.89	3410	20231204	25.95	5170	-16.92	20240111	3715	15.61	20240206	10300	-58.30	20230302	3410	25.95	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
75	20240216	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	255	2	6.31	723038575	170102	503.65	4070	4450	3970	5250	2830	4040	4250.62	1.51	0	19859	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	601	-3.92	6.31	12	1.22	-1096.00	681.00	11270	20230210	-61.89	3410	20231204	25.95	5170	-16.92	20240111	3715	15.61	20240206	10300	-58.30	20230302	3410	25.95	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
76	20240216	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	305	2	7.55	679962000	160070	473.94	4070	4450	3970	5250	2830	4040	4247.90	1.51	0	17662	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	607	-3.96	6.38	12	1.14	-1096.00	681.00	11270	20230210	-61.45	3410	20231204	27.42	5170	-15.96	20240111	3715	16.96	20240206	10300	-57.82	20230302	3410	27.42	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
77	20240216	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	325	2	8.04	540301725	128245	379.72	4070	4380	3970	5250	2830	4040	4213.04	1.51	0	17136	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	610	-3.98	6.41	12	0.92	-1096.00	681.00	11270	20230210	-61.27	3410	20231204	28.01	5170	-15.57	20240111	3715	17.50	20240206	10300	-57.62	20230302	3410	28.01	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
78	20240216	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	280	2	6.93	470183550	112021	331.68	4070	4380	3970	5250	2830	4040	4197.28	1.51	0	14076	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	604	-3.94	6.34	12	0.80	-1096.00	681.00	11270	20230210	-61.67	3410	20231204	26.69	5170	-16.44	20240111	3715	16.29	20240206	10300	-58.06	20230302	3410	26.69	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
79	20240216	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	295	2	7.30	337127130	81254	240.58	4070	4345	3970	5250	2830	4040	4149.05	1.51	0	14064	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	606	-3.96	6.37	12	0.58	-1096.00	681.00	11270	20230210	-61.54	3410	20231204	27.13	5170	-16.15	20240111	3715	16.69	20240206	10300	-57.91	20230302	3410	27.13	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
80	20240216	100737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-30	5	-0.74	53169045	13252	39.24	4070	4090	3970	5250	2830	4040	4012.15	1.51	0	-2787	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	561	-3.66	5.89	12	0.09	-1096.00	681.00	11270	20230210	-64.42	3410	20231204	17.60	5170	-22.44	20240111	3715	7.94	20240206	10300	-61.07	20230302	3410	17.60	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
81	20240216	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	25	2	0.62	4087230	1008	2.98	4070	4090	4035	5250	2830	4040	4054.79	1.51	0	-305	4253	4146	4068	3961	3883	4107	3922	70	1210	500	2820	5	1	13981411	568	-3.71	5.97	12	0.01	-1096.00	681.00	11270	20230210	-63.93	3410	20231204	19.21	5170	-21.37	20240111	3715	9.42	20240206	10300	-60.53	20230302	3410	19.21	20231204	0.54	N	139670	500	69 억		210670	N	N	0	N	00	N
82	20240215	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-45	5	-1.10	135779605	33747	105.64	4085	4175	3990	5310	2860	4085	4023.46	1.46	0	6183	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	565	-3.69	5.93	12	0.24	-1096.00	681.00	11370	20230209	-64.47	3410	20231204	18.48	5170	-21.86	20240111	3715	8.75	20240206	10300	-60.78	20230302	3410	18.48	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
83	20240215	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-85	5	-2.08	131510620	32686	102.32	4085	4175	3990	5310	2860	4085	4023.45	1.46	0	6127	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	559	-3.65	5.87	12	0.23	-1096.00	681.00	11370	20230209	-64.82	3410	20231204	17.30	5170	-22.63	20240111	3715	7.67	20240206	10300	-61.17	20230302	3410	17.30	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
84	20240215	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-60	5	-1.47	103575715	25712	80.49	4085	4175	4000	5310	2860	4085	4028.30	1.46	0	4650	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	563	-3.67	5.91	12	0.18	-1096.00	681.00	11370	20230209	-64.60	3410	20231204	18.04	5170	-22.15	20240111	3715	8.34	20240206	10300	-60.92	20230302	3410	18.04	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
85	20240215	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-85	5	-2.08	89873555	22297	69.80	4085	4175	4000	5310	2860	4085	4030.75	1.46	0	2203	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	559	-3.65	5.87	12	0.16	-1096.00	681.00	11370	20230209	-64.82	3410	20231204	17.30	5170	-22.63	20240111	3715	7.67	20240206	10300	-61.17	20230302	3410	17.30	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
86	20240215	120730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-20	5	-0.49	57355250	14214	44.50	4085	4175	4000	5310	2860	4085	4035.12	1.46	0	545	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	568	-3.71	5.97	12	0.10	-1096.00	681.00	11370	20230209	-64.25	3410	20231204	19.21	5170	-21.37	20240111	3715	9.42	20240206	10300	-60.53	20230302	3410	19.21	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
87	20240215	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-35	5	-0.86	54520600	13515	42.31	4085	4175	4000	5310	2860	4085	4034.08	1.46	0	493	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	566	-3.70	5.95	12	0.10	-1096.00	681.00	11370	20230209	-64.38	3410	20231204	18.77	5170	-21.66	20240111	3715	9.02	20240206	10300	-60.68	20230302	3410	18.77	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
88	20240215	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-25	5	-0.61	12525770	3074	9.62	4085	4175	4050	5310	2860	4085	4074.75	1.46	0	-532	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	568	-3.70	5.96	12	0.02	-1096.00	681.00	11370	20230209	-64.29	3410	20231204	19.06	5170	-21.47	20240111	3715	9.29	20240206	10300	-60.58	20230302	3410	19.06	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
89	20240215	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	20	2	0.49	1909970	467	1.46	4085	4175	4085	5310	2860	4085	4089.87	1.46	0	-339	4288	4186	4068	3966	3848	4237	4017	70	1225	500	2850	5	1	13981411	574	-3.75	6.03	12	0.00	-1096.00	681.00	11370	20230209	-63.90	3410	20231204	20.38	5170	-20.60	20240111	3715	10.50	20240206	10300	-60.15	20230302	3410	20.38	20231204	0.59	N	139670	500	69 억		204379	N	N	0	N	00	N
90	20240214	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	65	2	1.62	129270645	31933	100.00	3965	4170	3950	5220	2815	4020	4048.18	1.46	0	-389	4173	4096	4008	3931	3843	4135	3970	70	1200	500	2810	5	1	13981411	571	-3.73	6.00	12	0.23	-1096.00	681.00	11940	20230208	-65.79	3410	20231204	19.79	5170	-20.99	20240111	3715	9.96	20240206	10300	-60.34	20230302	3410	19.79	20231204	0.58	N	139670	500	69 억		204179	N	N	0	N	00	N
91	20240214	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	80	2	1.99	124642775	30797	96.44	3965	4170	3950	5220	2815	4020	4047.24	1.46	0	-773	4173	4096	4008	3931	3843	4135	3970	70	1200	500	2810	5	1	13981411	573	-3.74	6.02	12	0.22	-1096.00	681.00	11940	20230208	-65.66	3410	20231204	20.23	5170	-20.70	20240111	3715	10.36	20240206	10300	-60.19	20230302	3410	20.23	20231204	0.58	N	139670	500	69 억		204179	N	N	0	N	00	N
92	20240214	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	125	2	3.11	116715145	28855	90.36	3965	4170	3950	5220	2815	4020	4044.88	1.46	0	-775	4173	4096	4008	3931	3843	4135	3970	70	1200	500	2810	5	1	13981411	580	-3.78	6.09	12	0.21	-1096.00	681.00	11940	20230208	-65.28	3410	20231204	21.55	5170	-19.83	20240111	3715	11.57	20240206	10300	-59.76	20230302	3410	21.55	20231204	0.58	N	139670	500	69 억		204179	N	N	0	N	00	N
93	20240214	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-15	5	-0.37	73998100	18436	57.73	3965	4135	3950	5220	2815	4020	4013.78	1.46	0	-593	4173	4096	4008	3931	3843	4135	3970	70	1200	500	2810	5	1	13981411	560	-3.65	5.88	12	0.13	-1096.00	681.00	11940	20230208	-66.46	3410	20231204	17.45	5170	-22.53	20240111	3715	7.81	20240206	10300	-61.12	20230302	3410	17.45	20231204	0.58	N	139670	500	69 억		204179	N	N	0	N	00	N
94	20240214	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-20	5	-0.50	53398460	13291	41.62	3965	4135	3950	5220	2815	4020	4017.64	1.46	0	-2890	4173	4096	4008	3931	3843	4135	3970	70	1200	500	2810	5	1	13981411	559	-3.65	5.87	12	0.10	-1096.00	681.00	11940	20230208	-66.50	3410	20231204	17.30	5170	-22.63	20240111	3715	7.67	20240206	10300	-61.17	20230302	3410	17.30	20231204	0.58	N	139670	500	69 억		204179	N	N	0	N	00	N
95	20240214	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-20	5	-0.50	50130435	12474	39.06	3965	4135	3950	5220	2815	4020	4018.79	1.46	0	-2950	4173	4096	4008	3931	3843	4135	3970	70	1200	500	2810	5	1	13981411	559	-3.65	5.87	12	0.09	-1096.00	681.00	11940	20230208	-66.50	3410	20231204	17.30	5170	-22.63	20240111	3715	7.67	20240206	10300	-61.17	20230302	3410	17.30	20231204	0.58	N	139670	500	69 억		204179	N	N	0	N	00	N
96	20240214	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	15	2	0.37	3920705	977	3.06	3965	4135	3950	5220	2815	4020	4013.00	1.46	0	-312	4173	4096	4008	3931	3843	4135	3970	70	1200	500	2810	5	1	13981411	564	-3.68	5.93	12	0.01	-1096.00	681.00	11940	20230208	-66.21	3410	20231204	18.33	5170	-21.95	20240111	3715	8.61	20240206	10300	-60.83	20230302	3410	18.33	20231204	0.58	N	139670	500	69 억		204179	N	N	0	N	00	N
97	20240213	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	100	2	2.55	127415040	31925	179.49	3920	4085	3920	5090	2745	3920	3991.07	1.43	0	4355	4043	3981	3923	3861	3803	4012	3892	70	1170	500	2740	5	1	13981411	562	-3.67	5.90	12	0.23	-1096.00	681.00	12780	20230207	-68.54	3410	20231204	17.89	5170	-22.24	20240111	3715	8.21	20240206	10300	-60.97	20230302	3410	17.89	20231204	0.57	N	139670	500	69 억		199873	N	N	0	N	00	N
98	20240213	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	75	2	1.91	118285535	29652	166.71	3920	4085	3920	5090	2745	3920	3989.13	1.43	0	4624	4043	3981	3923	3861	3803	4012	3892	70	1170	500	2740	5	1	13981411	559	-3.65	5.87	12	0.21	-1096.00	681.00	12780	20230207	-68.74	3410	20231204	17.16	5170	-22.73	20240111	3715	7.54	20240206	10300	-61.21	20230302	3410	17.16	20231204	0.57	N	139670	500	69 억		199873	N	N	0	N	00	N
99	20240213	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	75	2	1.91	108227980	27142	152.59	3920	4085	3920	5090	2745	3920	3987.47	1.43	0	4908	4043	3981	3923	3861	3803	4012	3892	70	1170	500	2740	5	1	13981411	559	-3.65	5.87	12	0.19	-1096.00	681.00	12780	20230207	-68.74	3410	20231204	17.16	5170	-22.73	20240111	3715	7.54	20240206	10300	-61.21	20230302	3410	17.16	20231204	0.57	N	139670	500	69 억		199873	N	N	0	N	00	N
100	20240213	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	70	2	1.79	102633155	25738	144.70	3920	4085	3920	5090	2745	3920	3987.61	1.43	0	4393	4043	3981	3923	3861	3803	4012	3892	70	1170	500	2740	5	1	13981411	558	-3.64	5.86	12	0.18	-1096.00	681.00	12780	20230207	-68.78	3410	20231204	17.01	5170	-22.82	20240111	3715	7.40	20240206	10300	-61.26	20230302	3410	17.01	20231204	0.57	N	139670	500	69 억		199873	N	N	0	N	00	N
101	20240213	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	70	2	1.79	76666150	19251	108.23	3920	4085	3920	5090	2745	3920	3982.45	1.43	0	607	4043	3981	3923	3861	3803	4012	3892	70	1170	500	2740	5	1	13981411	558	-3.64	5.86	12	0.14	-1096.00	681.00	12780	20230207	-68.78	3410	20231204	17.01	5170	-22.82	20240111	3715	7.40	20240206	10300	-61.26	20230302	3410	17.01	20231204	0.57	N	139670	500	69 억		199873	N	N	0	N	00	N
102	20240213	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	70	2	1.79	52406480	13160	73.99	3920	4085	3920	5090	2745	3920	3982.26	1.43	0	572	4043	3981	3923	3861	3803	4012	3892	70	1170	500	2740	5	1	13981411	558	-3.64	5.86	12	0.09	-1096.00	681.00	12780	20230207	-68.78	3410	20231204	17.01	5170	-22.82	20240111	3715	7.40	20240206	10300	-61.26	20230302	3410	17.01	20231204	0.57	N	139670	500	69 억		199873	N	N	0	N	00	N
103	20240213	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	65	2	1.66	30416920	7677	43.16	3920	4010	3920	5090	2745	3920	3962.08	1.43	0	1186	4043	3981	3923	3861	3803	4012	3892	70	1170	500	2740	5	1	13981411	557	-3.64	5.85	12	0.05	-1096.00	681.00	12780	20230207	-68.82	3410	20231204	16.86	5170	-22.92	20240111	3715	7.27	20240206	10300	-61.31	20230302	3410	16.86	20231204	0.57	N	139670	500	69 억		199873	N	N	0	N	00	N