KissMeData/373170/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	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	-190	5	-1.35	173158340	12377	214.02	14000	14430	13780	18310	9870	14090	13990.33	1.40	0	-3812	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	693	17.87	9.62	12	0.25	778.00	1445.00	49750	20230811	-72.06	12820	20240205	8.42	17790	-21.87	20240111	12820	8.42	20240205	49750	-72.06	20230811	12820	8.42	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
3	20240229	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	-170	5	-1.21	165412370	11820	204.39	14000	14430	13780	18310	9870	14090	13994.28	1.40	0	-3484	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	694	17.89	9.63	12	0.24	778.00	1445.00	49750	20230811	-72.02	12820	20240205	8.58	17790	-21.75	20240111	12820	8.58	20240205	49750	-72.02	20230811	12820	8.58	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
4	20240229	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	-200	5	-1.42	147334530	10521	181.93	14000	14430	13780	18310	9870	14090	14003.85	1.40	0	-3048	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	693	17.85	9.61	12	0.21	778.00	1445.00	49750	20230811	-72.08	12820	20240205	8.35	17790	-21.92	20240111	12820	8.35	20240205	49750	-72.08	20230811	12820	8.35	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
5	20240229	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13990	-100	5	-0.71	140688160	10044	173.68	14000	14430	13780	18310	9870	14090	14007.18	1.40	0	-2878	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	698	17.98	9.68	12	0.20	778.00	1445.00	49750	20230811	-71.88	12820	20240205	9.13	17790	-21.36	20240111	12820	9.13	20240205	49750	-71.88	20230811	12820	9.13	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
6	20240229	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	-110	5	-0.78	136286660	9729	168.23	14000	14430	13780	18310	9870	14090	14008.29	1.40	0	-2876	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	697	17.97	9.67	12	0.20	778.00	1445.00	49750	20230811	-71.90	12820	20240205	9.05	17790	-21.42	20240111	12820	9.05	20240205	49750	-71.90	20230811	12820	9.05	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
7	20240229	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	-240	5	-1.70	128570290	9175	158.65	14000	14430	13780	18310	9870	14090	14013.11	1.40	0	-2737	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	691	17.80	9.58	12	0.18	778.00	1445.00	49750	20230811	-72.16	12820	20240205	8.03	17790	-22.15	20240111	12820	8.03	20240205	49750	-72.16	20230811	12820	8.03	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
8	20240229	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	-270	5	-1.92	92912770	6593	114.01	14000	14430	13800	18310	9870	14090	14092.64	1.40	0	-1633	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	689	17.76	9.56	12	0.13	778.00	1445.00	49750	20230811	-72.22	12820	20240205	7.80	17790	-22.32	20240111	12820	7.80	20240205	49750	-72.22	20230811	12820	7.80	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
9	20240229	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-290	5	-2.06	32007720	2308	39.91	14000	14000	13800	18310	9870	14090	13868.16	1.40	0	-1017	14343	14216	14123	13996	13903	14170	13950	5	4220	100	8730	10	1	4987730	688	17.74	9.55	12	0.05	778.00	1445.00	49750	20230811	-72.26	12820	20240205	7.64	17790	-22.43	20240111	12820	7.64	20240205	49750	-72.26	20230811	12820	7.64	20240205	1.04	N	373170	100	4 억		69649	N	N	0	N	00	N
10	20240228	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	-40	5	-0.28	81431930	5776	32.13	14130	14250	14030	18360	9900	14130	14098.33	1.41	0	-440	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	703	18.11	9.75	12	0.12	778.00	1445.00	49750	20230811	-71.68	12820	20240205	9.91	17790	-20.80	20240111	12820	9.91	20240205	49750	-71.68	20230811	12820	9.91	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
11	20240228	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	20	2	0.14	79487470	5638	31.37	14130	14250	14030	18360	9900	14130	14098.52	1.41	0	-426	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	706	18.19	9.79	12	0.11	778.00	1445.00	49750	20230811	-71.56	12820	20240205	10.37	17790	-20.46	20240111	12820	10.37	20240205	49750	-71.56	20230811	12820	10.37	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
12	20240228	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	-60	5	-0.42	75891620	5383	29.95	14130	14250	14030	18360	9900	14130	14098.39	1.41	0	-554	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	702	18.08	9.74	12	0.11	778.00	1445.00	49750	20230811	-71.72	12820	20240205	9.75	17790	-20.91	20240111	12820	9.75	20240205	49750	-71.72	20230811	12820	9.75	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
13	20240228	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	-60	5	-0.42	66753380	4734	26.34	14130	14250	14030	18360	9900	14130	14100.84	1.41	0	-512	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	702	18.08	9.74	12	0.09	778.00	1445.00	49750	20230811	-71.72	12820	20240205	9.75	17790	-20.91	20240111	12820	9.75	20240205	49750	-71.72	20230811	12820	9.75	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
14	20240228	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	-100	5	-0.71	66288160	4701	26.15	14130	14250	14030	18360	9900	14130	14100.86	1.41	0	-498	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	700	18.03	9.71	12	0.09	778.00	1445.00	49750	20230811	-71.80	12820	20240205	9.44	17790	-21.14	20240111	12820	9.44	20240205	49750	-71.80	20230811	12820	9.44	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
15	20240228	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	10	2	0.07	34415840	2434	13.54	14130	14250	14070	18360	9900	14130	14139.62	1.41	0	-51	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	705	18.17	9.79	12	0.05	778.00	1445.00	49750	20230811	-71.58	12820	20240205	10.30	17790	-20.52	20240111	12820	10.30	20240205	49750	-71.58	20230811	12820	10.30	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
16	20240228	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14170	40	2	0.28	27596180	1952	10.86	14130	14250	14070	18360	9900	14130	14137.39	1.41	0	156	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	707	18.21	9.81	12	0.04	778.00	1445.00	49750	20230811	-71.52	12820	20240205	10.53	17790	-20.35	20240111	12820	10.53	20240205	49750	-71.52	20230811	12820	10.53	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
17	20240228	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	20	2	0.14	848570	60	0.33	14130	14210	14130	18360	9900	14130	14142.83	1.41	0	17	14696	14412	14206	13922	13716	14310	13820	5	4230	100	8760	10	1	4987730	706	18.19	9.79	12	0.00	778.00	1445.00	49750	20230811	-71.56	12820	20240205	10.37	17790	-20.46	20240111	12820	10.37	20240205	49750	-71.56	20230811	12820	10.37	20240205	1.04	N	373170	100	4 억		70089	N	N	0	N	00	N
18	20240227	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-350	5	-2.42	210739920	14902	116.30	14390	14490	14000	18820	10140	14480	14141.72	1.53	0	-6221	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	705	18.16	9.78	12	0.30	778.00	1445.00	49750	20230811	-71.60	12820	20240205	10.22	17790	-20.57	20240111	12820	10.22	20240205	49750	-71.60	20230811	12820	10.22	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
19	20240227	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-350	5	-2.42	207326430	14660	114.42	14390	14490	14000	18820	10140	14480	14142.32	1.53	0	-6101	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	705	18.16	9.78	12	0.29	778.00	1445.00	49750	20230811	-71.60	12820	20240205	10.22	17790	-20.57	20240111	12820	10.22	20240205	49750	-71.60	20230811	12820	10.22	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
20	20240227	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	-340	5	-2.35	175122240	12376	96.59	14390	14490	14000	18820	10140	14480	14150.15	1.53	0	-4848	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	705	18.17	9.79	12	0.25	778.00	1445.00	49750	20230811	-71.58	12820	20240205	10.30	17790	-20.52	20240111	12820	10.30	20240205	49750	-71.58	20230811	12820	10.30	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
21	20240227	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	-340	5	-2.35	168262320	11891	92.80	14390	14490	14000	18820	10140	14480	14150.39	1.53	0	-4906	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	705	18.17	9.79	12	0.24	778.00	1445.00	49750	20230811	-71.58	12820	20240205	10.30	17790	-20.52	20240111	12820	10.30	20240205	49750	-71.58	20230811	12820	10.30	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
22	20240227	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	-380	5	-2.62	158303300	11185	87.29	14390	14490	14000	18820	10140	14480	14153.18	1.53	0	-4795	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	703	18.12	9.76	12	0.22	778.00	1445.00	49750	20230811	-71.66	12820	20240205	9.98	17790	-20.74	20240111	12820	9.98	20240205	49750	-71.66	20230811	12820	9.98	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
23	20240227	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-330	5	-2.28	78569670	5522	43.10	14390	14490	14130	18820	10140	14480	14228.48	1.53	0	-2317	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	706	18.19	9.79	12	0.11	778.00	1445.00	49750	20230811	-71.56	12820	20240205	10.37	17790	-20.46	20240111	12820	10.37	20240205	49750	-71.56	20230811	12820	10.37	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
24	20240227	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	-340	5	-2.35	72004740	5059	39.48	14390	14490	14130	18820	10140	14480	14233.00	1.53	0	-2173	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	705	18.17	9.79	12	0.10	778.00	1445.00	49750	20230811	-71.58	12820	20240205	10.30	17790	-20.52	20240111	12820	10.30	20240205	49750	-71.58	20230811	12820	10.30	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
25	20240227	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	-130	5	-0.90	13400530	932	7.27	14390	14490	14350	18820	10140	14480	14378.25	1.53	0	-517	14680	14580	14490	14390	14300	14535	14345	5	4340	100	8970	10	1	4987730	716	18.44	9.93	12	0.02	778.00	1445.00	49750	20230811	-71.16	12820	20240205	11.93	17790	-19.34	20240111	12820	11.93	20240205	49750	-71.16	20230811	12820	11.93	20240205	1.03	N	373170	100	4 억		76352	N	N	0	N	00	N
26	20240226	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	0	3	0.00	185052190	12811	72.59	14500	14590	14400	18820	10140	14480	14444.79	1.44	0	4089	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	722	18.61	10.02	12	0.26	778.00	1445.00	49750	20230811	-70.89	12820	20240205	12.95	17790	-18.61	20240111	12820	12.95	20240205	49750	-70.89	20230811	12820	12.95	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
27	20240226	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-20	5	-0.14	179585590	12433	70.45	14500	14590	14400	18820	10140	14480	14444.27	1.44	0	3986	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	721	18.59	10.01	12	0.25	778.00	1445.00	49750	20230811	-70.93	12820	20240205	12.79	17790	-18.72	20240111	12820	12.79	20240205	49750	-70.93	20230811	12820	12.79	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
28	20240226	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14410	-70	5	-0.48	172281750	11927	67.58	14500	14590	14400	18820	10140	14480	14444.68	1.44	0	3942	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	719	18.52	9.97	12	0.24	778.00	1445.00	49750	20230811	-71.04	12820	20240205	12.40	17790	-19.00	20240111	12820	12.40	20240205	49750	-71.04	20230811	12820	12.40	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
29	20240226	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-20	5	-0.14	144183280	9980	56.55	14500	14590	14400	18820	10140	14480	14447.22	1.44	0	3915	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	721	18.59	10.01	12	0.20	778.00	1445.00	49750	20230811	-70.93	12820	20240205	12.79	17790	-18.72	20240111	12820	12.79	20240205	49750	-70.93	20230811	12820	12.79	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
30	20240226	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14420	-60	5	-0.41	137348370	9507	53.87	14500	14590	14400	18820	10140	14480	14447.08	1.44	0	3866	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	719	18.53	9.98	12	0.19	778.00	1445.00	49750	20230811	-71.02	12820	20240205	12.48	17790	-18.94	20240111	12820	12.48	20240205	49750	-71.02	20230811	12820	12.48	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
31	20240226	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14550	70	2	0.48	115778670	8012	45.40	14500	14590	14400	18820	10140	14480	14450.66	1.44	0	3763	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	726	18.70	10.07	12	0.16	778.00	1445.00	49750	20230811	-70.75	12820	20240205	13.49	17790	-18.21	20240111	12820	13.49	20240205	49750	-70.75	20230811	12820	13.49	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
32	20240226	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	30	2	0.21	103926670	7194	40.76	14500	14590	14400	18820	10140	14480	14446.30	1.44	0	3633	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	724	18.65	10.04	12	0.14	778.00	1445.00	49750	20230811	-70.83	12820	20240205	13.18	17790	-18.44	20240111	12820	13.18	20240205	49750	-70.83	20230811	12820	13.18	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
33	20240226	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14410	-70	5	-0.48	9731060	674	3.82	14500	14500	14410	18820	10140	14480	14437.77	1.44	0	5	14906	14692	14526	14312	14146	14610	14230	5	4340	100	8970	10	1	4987730	719	18.52	9.97	12	0.01	778.00	1445.00	49750	20230811	-71.04	12820	20240205	12.40	17790	-19.00	20240111	12820	12.40	20240205	49750	-71.04	20230811	12820	12.40	20240205	1.05	N	373170	100	4 억		71658	N	N	0	N	00	N
34	20240223	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	-190	5	-1.30	256250740	17604	131.50	14650	14740	14360	19070	10270	14670	14458.51	1.53	0	-5943	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	722	18.61	10.02	12	0.35	778.00	1445.00	49750	20230811	-70.89	12820	20240205	12.95	17790	-18.61	20240111	12820	12.95	20240205	49750	-70.89	20230811	12820	12.95	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
35	20240223	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14380	-290	5	-1.98	209708450	14504	108.34	14650	14740	14360	19070	10270	14670	14458.66	1.53	0	-5891	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	717	18.48	9.95	12	0.29	778.00	1445.00	49750	20230811	-71.10	12820	20240205	12.17	17790	-19.17	20240111	12820	12.17	20240205	49750	-71.10	20230811	12820	12.17	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
36	20240223	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-270	5	-1.84	178646520	12344	92.21	14650	14740	14360	19070	10270	14670	14472.34	1.53	0	-5476	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	718	18.51	9.97	12	0.25	778.00	1445.00	49750	20230811	-71.06	12820	20240205	12.32	17790	-19.06	20240111	12820	12.32	20240205	49750	-71.06	20230811	12820	12.32	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
37	20240223	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-200	5	-1.36	126751160	8746	65.33	14650	14740	14420	19070	10270	14670	14492.47	1.53	0	-2764	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	722	18.60	10.01	12	0.18	778.00	1445.00	49750	20230811	-70.91	12820	20240205	12.87	17790	-18.66	20240111	12820	12.87	20240205	49750	-70.91	20230811	12820	12.87	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
38	20240223	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14580	-90	5	-0.61	110814820	7646	57.12	14650	14740	14420	19070	10270	14670	14493.18	1.53	0	-1928	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	727	18.74	10.09	12	0.15	778.00	1445.00	49750	20230811	-70.69	12820	20240205	13.73	17790	-18.04	20240111	12820	13.73	20240205	49750	-70.69	20230811	12820	13.73	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
39	20240223	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-200	5	-1.36	89394940	6176	46.13	14650	14740	14420	19070	10270	14670	14474.57	1.53	0	-1471	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	722	18.60	10.01	12	0.12	778.00	1445.00	49750	20230811	-70.91	12820	20240205	12.87	17790	-18.66	20240111	12820	12.87	20240205	49750	-70.91	20230811	12820	12.87	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
40	20240223	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-220	5	-1.50	71109570	4913	36.70	14650	14740	14420	19070	10270	14670	14473.76	1.53	0	-909	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	721	18.57	10.00	12	0.10	778.00	1445.00	49750	20230811	-70.95	12820	20240205	12.71	17790	-18.77	20240111	12820	12.71	20240205	49750	-70.95	20230811	12820	12.71	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
41	20240223	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-160	5	-1.09	31538350	2175	16.25	14650	14740	14440	19070	10270	14670	14500.39	1.53	0	-627	15143	14906	14713	14476	14283	15025	14595	5	4400	100	9090	10	1	4987730	724	18.65	10.04	12	0.04	778.00	1445.00	49750	20230811	-70.83	12820	20240205	13.18	17790	-18.44	20240111	12820	13.18	20240205	49750	-70.83	20230811	12820	13.18	20240205	1.03	N	373170	100	4 억		76225	N	N	0	N	00	N
42	20240222	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	120	2	0.82	196400310	13387	85.64	14520	14950	14520	18910	10190	14550	14670.97	1.45	0	2298	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	732	18.86	10.15	12	0.27	778.00	1445.00	49750	20230811	-70.51	12820	20240205	14.43	17790	-17.54	20240111	12820	14.43	20240205	49750	-70.51	20230811	12820	14.43	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
43	20240222	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	100	2	0.69	179111950	12217	78.16	14520	14950	14520	18910	10190	14550	14660.88	1.45	0	2385	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	731	18.83	10.14	12	0.24	778.00	1445.00	49750	20230811	-70.55	12820	20240205	14.27	17790	-17.65	20240111	12820	14.27	20240205	49750	-70.55	20230811	12820	14.27	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
44	20240222	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	150	2	1.03	155627110	10614	67.90	14520	14950	14520	18910	10190	14550	14662.44	1.45	0	2531	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	733	18.89	10.17	12	0.21	778.00	1445.00	49750	20230811	-70.45	12820	20240205	14.66	17790	-17.37	20240111	12820	14.66	20240205	49750	-70.45	20230811	12820	14.66	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
45	20240222	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	230	2	1.58	130015670	8875	56.78	14520	14950	14520	18910	10190	14550	14649.65	1.45	0	2441	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	737	19.00	10.23	12	0.18	778.00	1445.00	49750	20230811	-70.29	12820	20240205	15.29	17790	-16.92	20240111	12820	15.29	20240205	49750	-70.29	20230811	12820	15.29	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
46	20240222	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	140	2	0.96	106321360	7264	46.47	14520	14950	14520	18910	10190	14550	14636.75	1.45	0	1944	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	733	18.88	10.17	12	0.15	778.00	1445.00	49750	20230811	-70.47	12820	20240205	14.59	17790	-17.43	20240111	12820	14.59	20240205	49750	-70.47	20230811	12820	14.59	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
47	20240222	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	50	2	0.34	53564810	3671	23.49	14520	14950	14520	18910	10190	14550	14591.34	1.45	0	-229	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	728	18.77	10.10	12	0.07	778.00	1445.00	49750	20230811	-70.65	12820	20240205	13.88	17790	-17.93	20240111	12820	13.88	20240205	49750	-70.65	20230811	12820	13.88	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
48	20240222	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	100	2	0.69	39742860	2726	17.44	14520	14950	14520	18910	10190	14550	14579.19	1.45	0	-66	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	731	18.83	10.14	12	0.05	778.00	1445.00	49750	20230811	-70.55	12820	20240205	14.27	17790	-17.65	20240111	12820	14.27	20240205	49750	-70.55	20230811	12820	14.27	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
49	20240222	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14570	20	2	0.14	5521950	378	2.42	14520	14950	14520	18910	10190	14550	14608.33	1.45	0	196	15030	14790	14650	14410	14270	14720	14340	5	4360	100	9020	10	1	4987730	727	18.73	10.08	12	0.01	778.00	1445.00	49750	20230811	-70.71	12820	20240205	13.65	17790	-18.10	20240111	12820	13.65	20240205	49750	-70.71	20230811	12820	13.65	20240205	1.04	N	373170	100	4 억		72515	N	N	0	N	00	N
50	20240221	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14550	-180	5	-1.22	183971820	12631	140.19	14890	14890	14510	19140	10320	14730	14565.10	1.51	0	-2655	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	726	18.70	10.07	12	0.25	778.00	1445.00	49750	20230811	-70.75	12820	20240205	13.49	17790	-18.21	20240111	12820	13.49	20240205	49750	-70.75	20230811	12820	13.49	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
51	20240221	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-220	5	-1.49	178507400	12255	136.02	14890	14890	14510	19140	10320	14730	14566.09	1.51	0	-2624	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	724	18.65	10.04	12	0.25	778.00	1445.00	49750	20230811	-70.83	12820	20240205	13.18	17790	-18.44	20240111	12820	13.18	20240205	49750	-70.83	20230811	12820	13.18	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
52	20240221	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	-130	5	-0.88	133763570	9177	101.85	14890	14890	14520	19140	10320	14730	14575.96	1.51	0	-1742	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	728	18.77	10.10	12	0.18	778.00	1445.00	49750	20230811	-70.65	12820	20240205	13.88	17790	-17.93	20240111	12820	13.88	20240205	49750	-70.65	20230811	12820	13.88	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
53	20240221	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14560	-170	5	-1.15	123802340	8494	94.27	14890	14890	14520	19140	10320	14730	14575.27	1.51	0	-1888	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	726	18.71	10.08	12	0.17	778.00	1445.00	49750	20230811	-70.73	12820	20240205	13.57	17790	-18.16	20240111	12820	13.57	20240205	49750	-70.73	20230811	12820	13.57	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
54	20240221	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	-140	5	-0.95	89661790	6146	68.21	14890	14890	14520	19140	10320	14730	14588.64	1.51	0	-1236	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	728	18.75	10.10	12	0.12	778.00	1445.00	49750	20230811	-70.67	12820	20240205	13.81	17790	-17.99	20240111	12820	13.81	20240205	49750	-70.67	20230811	12820	13.81	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
55	20240221	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-80	5	-0.54	80311310	5505	61.10	14890	14890	14520	19140	10320	14730	14588.79	1.51	0	-855	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	731	18.83	10.14	12	0.11	778.00	1445.00	49750	20230811	-70.55	12820	20240205	14.27	17790	-17.65	20240111	12820	14.27	20240205	49750	-70.55	20230811	12820	14.27	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
56	20240221	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	-140	5	-0.95	54596520	3741	41.52	14890	14890	14520	19140	10320	14730	14594.10	1.51	0	-1796	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	728	18.75	10.10	12	0.08	778.00	1445.00	49750	20230811	-70.67	12820	20240205	13.81	17790	-17.99	20240111	12820	13.81	20240205	49750	-70.67	20230811	12820	13.81	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
57	20240221	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	-50	5	-0.34	2249440	153	1.70	14890	14890	14650	19140	10320	14730	14702.22	1.51	0	-35	15156	14942	14776	14562	14396	14860	14480	5	4410	100	9130	10	1	4987730	732	18.87	10.16	12	0.00	778.00	1445.00	49750	20230811	-70.49	12820	20240205	14.51	17790	-17.48	20240111	12820	14.51	20240205	49750	-70.49	20230811	12820	14.51	20240205	1.04	N	373170	100	4 억		75326	N	N	0	N	00	N
58	20240220	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	-160	5	-1.07	132399990	9010	44.34	14990	14990	14610	19350	10430	14890	14694.78	1.57	0	-3825	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	735	18.93	10.19	12	0.18	778.00	1445.00	49750	20230811	-70.39	12820	20240205	14.90	17790	-17.20	20240111	12820	14.90	20240205	49750	-70.39	20230811	12820	14.90	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
59	20240220	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	-260	5	-1.75	124084160	8445	41.56	14990	14990	14610	19350	10430	14890	14693.21	1.57	0	-3685	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	730	18.80	10.12	12	0.17	778.00	1445.00	49750	20230811	-70.59	12820	20240205	14.12	17790	-17.76	20240111	12820	14.12	20240205	49750	-70.59	20230811	12820	14.12	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
60	20240220	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14620	-270	5	-1.81	112105590	7626	37.53	14990	14990	14610	19350	10430	14890	14700.44	1.57	0	-3440	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	729	18.79	10.12	12	0.15	778.00	1445.00	49750	20230811	-70.61	12820	20240205	14.04	17790	-17.82	20240111	12820	14.04	20240205	49750	-70.61	20230811	12820	14.04	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
61	20240220	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14660	-230	5	-1.54	71046240	4826	23.75	14990	14990	14650	19350	10430	14890	14721.56	1.57	0	-1789	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	731	18.84	10.15	12	0.10	778.00	1445.00	49750	20230811	-70.53	12820	20240205	14.35	17790	-17.59	20240111	12820	14.35	20240205	49750	-70.53	20230811	12820	14.35	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
62	20240220	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	-180	5	-1.21	55475650	3765	18.53	14990	14990	14650	19350	10430	14890	14734.57	1.57	0	-1396	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	734	18.91	10.18	12	0.08	778.00	1445.00	49750	20230811	-70.43	12820	20240205	14.74	17790	-17.31	20240111	12820	14.74	20240205	49750	-70.43	20230811	12820	14.74	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
63	20240220	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	-210	5	-1.41	51261050	3478	17.12	14990	14990	14650	19350	10430	14890	14738.66	1.57	0	-1172	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	732	18.87	10.16	12	0.07	778.00	1445.00	49750	20230811	-70.49	12820	20240205	14.51	17790	-17.48	20240111	12820	14.51	20240205	49750	-70.49	20230811	12820	14.51	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
64	20240220	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	-160	5	-1.07	36552960	2479	12.20	14990	14990	14650	19350	10430	14890	14745.04	1.57	0	-756	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	735	18.93	10.19	12	0.05	778.00	1445.00	49750	20230811	-70.39	12820	20240205	14.90	17790	-17.20	20240111	12820	14.90	20240205	49750	-70.39	20230811	12820	14.90	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
65	20240220	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	-110	5	-0.74	7376510	498	2.45	14990	14990	14730	19350	10430	14890	14812.27	1.57	0	-145	15410	15150	14890	14630	14370	15280	14760	5	4460	100	9230	10	1	4987730	737	19.00	10.23	12	0.01	778.00	1445.00	49750	20230811	-70.29	12820	20240205	15.29	17790	-16.92	20240111	12820	15.29	20240205	49750	-70.29	20230811	12820	15.29	20240205	1.04	N	373170	100	4 억		78064	N	N	0	N	00	N
66	20240219	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	110	2	0.74	301814780	20291	167.07	14780	15150	14630	19210	10350	14780	14874.28	1.48	0	-896	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	743	19.14	10.30	12	0.41	778.00	1445.00	49750	20230811	-70.07	12820	20240205	16.15	17790	-16.30	20240111	12820	16.15	20240205	49750	-70.07	20230811	12820	16.15	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
67	20240219	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	-30	5	-0.20	292584720	19667	161.93	14780	15150	14630	19210	10350	14780	14876.94	1.48	0	-769	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	736	18.96	10.21	12	0.39	778.00	1445.00	49750	20230811	-70.35	12820	20240205	15.05	17790	-17.09	20240111	12820	15.05	20240205	49750	-70.35	20230811	12820	15.05	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
68	20240219	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	10	2	0.07	235644760	15805	130.14	14780	15150	14630	19210	10350	14780	14909.51	1.48	0	-914	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	738	19.01	10.24	12	0.32	778.00	1445.00	49750	20230811	-70.27	12820	20240205	15.37	17790	-16.86	20240111	12820	15.37	20240205	49750	-70.27	20230811	12820	15.37	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
69	20240219	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	100	2	0.68	186807440	12509	103.00	14780	15150	14630	19210	10350	14780	14933.84	1.48	0	605	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	742	19.13	10.30	12	0.25	778.00	1445.00	49750	20230811	-70.09	12820	20240205	16.07	17790	-16.36	20240111	12820	16.07	20240205	49750	-70.09	20230811	12820	16.07	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
70	20240219	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	90	2	0.61	173781460	11634	95.79	14780	15150	14630	19210	10350	14780	14937.38	1.48	0	665	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	742	19.11	10.29	12	0.23	778.00	1445.00	49750	20230811	-70.11	12820	20240205	15.99	17790	-16.41	20240111	12820	15.99	20240205	49750	-70.11	20230811	12820	15.99	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
71	20240219	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14820	40	2	0.27	100148740	6706	55.22	14780	15150	14630	19210	10350	14780	14934.20	1.48	0	1599	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	739	19.05	10.26	12	0.13	778.00	1445.00	49750	20230811	-70.21	12820	20240205	15.60	17790	-16.69	20240111	12820	15.60	20240205	49750	-70.21	20230811	12820	15.60	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
72	20240219	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	90	2	0.61	79037790	5286	43.52	14780	15150	14630	19210	10350	14780	14952.29	1.48	0	1565	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	742	19.11	10.29	12	0.11	778.00	1445.00	49750	20230811	-70.11	12820	20240205	15.99	17790	-16.41	20240111	12820	15.99	20240205	49750	-70.11	20230811	12820	15.99	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
73	20240219	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14930	150	2	1.01	9455350	638	5.25	14780	14930	14630	19210	10350	14780	14820.30	1.48	0	-552	15313	15046	14773	14506	14233	14910	14370	5	4430	100	9160	10	1	4987730	745	19.19	10.33	12	0.01	778.00	1445.00	49750	20230811	-69.99	12820	20240205	16.46	17790	-16.08	20240111	12820	16.46	20240205	49750	-69.99	20230811	12820	16.46	20240205	1.07	N	373170	100	4 억		74018	N	N	0	N	00	N
74	20240216	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	-110	5	-0.74	177230660	12072	51.59	14850	15040	14500	19350	10430	14890	14681.13	1.48	0	-2290	15216	15052	14856	14692	14496	15135	14775	5	4460	100	9230	10	1	4987730	737	19.00	10.23	12	0.24	778.00	1445.00	49750	20230811	-70.29	12820	20240205	15.29	17790	-16.92	20240111	12820	15.29	20240205	49750	-70.29	20230811	12820	15.29	20240205	1.06	N	373170	100	4 억		73691	N	N	0	N	00	N
75	20240216	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-240	5	-1.61	171779560	11701	50.01	14850	15040	14500	19350	10430	14890	14680.76	1.48	0	-2385	15216	15052	14856	14692	14496	15135	14775	5	4460	100	9230	10	1	4987730	731	18.83	10.14	12	0.23	778.00	1445.00	49750	20230811	-70.55	12820	20240205	14.27	17790	-17.65	20240111	12820	14.27	20240205	49750	-70.55	20230811	12820	14.27	20240205	1.06	N	373170	100	4 억		73691	N	N	0	N	00	N
76	20240216	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14640	-250	5	-1.68	157065410	10697	45.72	14850	15040	14500	19350	10430	14890	14683.13	1.48	0	-1866	15216	15052	14856	14692	14496	15135	14775	5	4460	100	9230	10	1	4987730	730	18.82	10.13	12	0.21	778.00	1445.00	49750	20230811	-70.57	12820	20240205	14.20	17790	-17.71	20240111	12820	14.20	20240205	49750	-70.57	20230811	12820	14.20	20240205	1.06	N	373170	100	4 억		73691	N	N	0	N	00	N
77	20240216	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-240	5	-1.61	127182050	8652	36.98	14850	15040	14500	19350	10430	14890	14699.73	1.48	0	-2436	15216	15052	14856	14692	14496	15135	14775	5	4460	100	9230	10	1	4987730	731	18.83	10.14	12	0.17	778.00	1445.00	49750	20230811	-70.55	12820	20240205	14.27	17790	-17.65	20240111	12820	14.27	20240205	49750	-70.55	20230811	12820	14.27	20240205	1.06	N	373170	100	4 억		73691	N	N	0	N	00	N
78	20240216	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-240	5	-1.61	76221620	5167	22.08	14850	15040	14500	19350	10430	14890	14751.62	1.48	0	-2272	15216	15052	14856	14692	14496	15135	14775	5	4460	100	9230	10	1	4987730	731	18.83	10.14	12	0.10	778.00	1445.00	49750	20230811	-70.55	12820	20240205	14.27	17790	-17.65	20240111	12820	14.27	20240205	49750	-70.55	20230811	12820	14.27	20240205	1.06	N	373170	100	4 억		73691	N	N	0	N	00	N
79	20240216	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	-90	5	-0.60	44451590	3006	12.85	14850	15040	14500	19350	10430	14890	14787.62	1.48	0	-1591	15216	15052	14856	14692	14496	15135	14775	5	4460	100	9230	10	1	4987730	738	19.02	10.24	12	0.06	778.00	1445.00	49750	20230811	-70.25	12820	20240205	15.44	17790	-16.81	20240111	12820	15.44	20240205	49750	-70.25	20230811	12820	15.44	20240205	1.06	N	373170	100	4 억		73691	N	N	0	N	00	N
80	20240216	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	-40	5	-0.27	5224280	354	1.51	14850	15040	14500	19350	10430	14890	14757.85	1.48	0	-216	15216	15052	14856	14692	14496	15135	14775	5	4460	100	9230	10	1	4987730	741	19.09	10.28	12	0.01	778.00	1445.00	49750	20230811	-70.15	12820	20240205	15.83	17790	-16.53	20240111	12820	15.83	20240205	49750	-70.15	20230811	12820	15.83	20240205	1.06	N	373170	100	4 억		73691	N	N	0	N	00	N
81	20240215	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	200	2	1.36	324511560	21808	153.96	14700	15020	14660	19090	10290	14690	14880.39	1.54	0	-2872	15170	14930	14580	14340	13990	14755	14165	5	4400	100	9100	10	1	4987730	743	19.14	10.30	12	0.44	778.00	1445.00	49750	20230811	-70.07	12820	20240205	16.15	17790	-16.30	20240111	12820	16.15	20240205	49750	-70.07	20230811	12820	16.15	20240205	1.06	N	373170	100	4 억		76576	N	N	0	N	00	N
82	20240215	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	200	2	1.36	317395340	21330	150.58	14700	15020	14660	19090	10290	14690	14880.23	1.54	0	-2885	15170	14930	14580	14340	13990	14755	14165	5	4400	100	9100	10	1	4987730	743	19.14	10.30	12	0.43	778.00	1445.00	49750	20230811	-70.07	12820	20240205	16.15	17790	-16.30	20240111	12820	16.15	20240205	49750	-70.07	20230811	12820	16.15	20240205	1.06	N	373170	100	4 억		76576	N	N	0	N	00	N
83	20240215	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	160	2	1.09	241636750	16235	114.61	14700	15020	14660	19090	10290	14690	14883.69	1.54	0	-1748	15170	14930	14580	14340	13990	14755	14165	5	4400	100	9100	10	1	4987730	741	19.09	10.28	12	0.33	778.00	1445.00	49750	20230811	-70.15	12820	20240205	15.83	17790	-16.53	20240111	12820	15.83	20240205	49750	-70.15	20230811	12820	15.83	20240205	1.06	N	373170	100	4 억		76576	N	N	0	N	00	N
84	20240215	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	210	2	1.43	224367530	15072	106.40	14700	15020	14660	19090	10290	14690	14886.38	1.54	0	-1513	15170	14930	14580	14340	13990	14755	14165	5	4400	100	9100	10	1	4987730	743	19.15	10.31	12	0.30	778.00	1445.00	49750	20230811	-70.05	12820	20240205	16.22	17790	-16.25	20240111	12820	16.22	20240205	49750	-70.05	20230811	12820	16.22	20240205	1.06	N	373170	100	4 억		76576	N	N	0	N	00	N
85	20240215	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	150	2	1.02	221898960	14906	105.23	14700	15020	14660	19090	10290	14690	14886.55	1.54	0	-1462	15170	14930	14580	14340	13990	14755	14165	5	4400	100	9100	10	1	4987730	740	19.07	10.27	12	0.30	778.00	1445.00	49750	20230811	-70.17	12820	20240205	15.76	17790	-16.58	20240111	12820	15.76	20240205	49750	-70.17	20230811	12820	15.76	20240205	1.06	N	373170	100	4 억		76576	N	N	0	N	00	N
86	20240215	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	120	2	0.82	213682100	14351	101.31	14700	15020	14660	19090	10290	14690	14889.70	1.54	0	-1471	15170	14930	14580	14340	13990	14755	14165	5	4400	100	9100	10	1	4987730	739	19.04	10.25	12	0.29	778.00	1445.00	49750	20230811	-70.23	12820	20240205	15.52	17790	-16.75	20240111	12820	15.52	20240205	49750	-70.23	20230811	12820	15.52	20240205	1.06	N	373170	100	4 억		76576	N	N	0	N	00	N
87	20240215	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	220	2	1.50	54238620	3622	25.57	14700	15020	14700	19090	10290	14690	14974.77	1.54	0	892	15170	14930	14580	14340	13990	14755	14165	5	4400	100	9100	10	1	4987730	744	19.16	10.32	12	0.07	778.00	1445.00	49750	20230811	-70.03	12820	20240205	16.30	17790	-16.19	20240111	12820	16.30	20240205	49750	-70.03	20230811	12820	16.30	20240205	1.06	N	373170	100	4 억		76576	N	N	0	N	00	N
88	20240214	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	210	2	1.45	200376110	13718	76.91	14700	14820	14230	18820	10140	14480	14606.80	1.51	0	1067	14920	14700	14440	14220	13960	14810	14330	5	4340	100	8970	10	1	4987730	733	18.88	10.17	12	0.28	778.00	1445.00	49750	20230811	-70.47	12820	20240205	14.59	17790	-17.43	20240111	12820	14.59	20240205	49750	-70.47	20230811	12820	14.59	20240205	1.12	N	373170	100	4 억		75504	N	N	0	N	00	N
89	20240214	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	200	2	1.38	194030210	13286	74.49	14700	14820	14230	18820	10140	14480	14604.11	1.51	0	916	14920	14700	14440	14220	13960	14810	14330	5	4340	100	8970	10	1	4987730	732	18.87	10.16	12	0.27	778.00	1445.00	49750	20230811	-70.49	12820	20240205	14.51	17790	-17.48	20240111	12820	14.51	20240205	49750	-70.49	20230811	12820	14.51	20240205	1.12	N	373170	100	4 억		75504	N	N	0	N	00	N
90	20240214	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	110	2	0.76	148640810	10200	57.18	14700	14700	14230	18820	10140	14480	14572.63	1.51	0	-83	14920	14700	14440	14220	13960	14810	14330	5	4340	100	8970	10	1	4987730	728	18.75	10.10	12	0.20	778.00	1445.00	49750	20230811	-70.67	12820	20240205	13.81	17790	-17.99	20240111	12820	13.81	20240205	49750	-70.67	20230811	12820	13.81	20240205	1.12	N	373170	100	4 억		75504	N	N	0	N	00	N
91	20240214	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14540	60	2	0.41	142885080	9806	54.98	14700	14700	14230	18820	10140	14480	14571.19	1.51	0	-310	14920	14700	14440	14220	13960	14810	14330	5	4340	100	8970	10	1	4987730	725	18.69	10.06	12	0.20	778.00	1445.00	49750	20230811	-70.77	12820	20240205	13.42	17790	-18.27	20240111	12820	13.42	20240205	49750	-70.77	20230811	12820	13.42	20240205	1.12	N	373170	100	4 억		75504	N	N	0	N	00	N
92	20240214	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14580	100	2	0.69	126012750	8645	48.47	14700	14700	14230	18820	10140	14480	14576.37	1.51	0	-438	14920	14700	14440	14220	13960	14810	14330	5	4340	100	8970	10	1	4987730	727	18.74	10.09	12	0.17	778.00	1445.00	49750	20230811	-70.69	12820	20240205	13.73	17790	-18.04	20240111	12820	13.73	20240205	49750	-70.69	20230811	12820	13.73	20240205	1.12	N	373170	100	4 억		75504	N	N	0	N	00	N
93	20240214	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14660	180	2	1.24	114064080	7826	43.88	14700	14700	14230	18820	10140	14480	14575.02	1.51	0	-472	14920	14700	14440	14220	13960	14810	14330	5	4340	100	8970	10	1	4987730	731	18.84	10.15	12	0.16	778.00	1445.00	49750	20230811	-70.53	12820	20240205	14.35	17790	-17.59	20240111	12820	14.35	20240205	49750	-70.53	20230811	12820	14.35	20240205	1.12	N	373170	100	4 억		75504	N	N	0	N	00	N
94	20240214	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	0	3	0.00	52721840	3613	20.26	14700	14700	14460	18820	10140	14480	14592.26	1.51	0	-938	14920	14700	14440	14220	13960	14810	14330	5	4340	100	8970	10	1	4987730	722	18.61	10.02	12	0.07	778.00	1445.00	49750	20230811	-70.89	12820	20240205	12.95	17790	-18.61	20240111	12820	12.95	20240205	49750	-70.89	20230811	12820	12.95	20240205	1.12	N	373170	100	4 억		75504	N	N	0	N	00	N
95	20240213	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	240	2	1.69	231776860	15992	39.70	14400	14660	14180	18510	9970	14240	14493.30	1.50	0	16	15113	14676	14313	13876	13513	14895	14095	5	4270	100	8820	10	1	4987730	722	18.61	10.02	12	0.32	778.00	1445.00	49750	20230811	-70.89	12820	20240205	12.95	17790	-18.61	20240111	12820	12.95	20240205	49750	-70.89	20230811	12820	12.95	20240205	1.11	N	373170	100	4 억		74959	N	N	0	N	00	N
96	20240213	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	270	2	1.90	210640710	14534	36.08	14400	14660	14180	18510	9970	14240	14492.96	1.50	0	103	15113	14676	14313	13876	13513	14895	14095	5	4270	100	8820	10	1	4987730	724	18.65	10.04	12	0.29	778.00	1445.00	49750	20230811	-70.83	12820	20240205	13.18	17790	-18.44	20240111	12820	13.18	20240205	49750	-70.83	20230811	12820	13.18	20240205	1.11	N	373170	100	4 억		74959	N	N	0	N	00	N
97	20240213	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	410	2	2.88	141988700	9829	24.40	14400	14660	14180	18510	9970	14240	14445.89	1.50	0	501	15113	14676	14313	13876	13513	14895	14095	5	4270	100	8820	10	1	4987730	731	18.83	10.14	12	0.20	778.00	1445.00	49750	20230811	-70.55	12820	20240205	14.27	17790	-17.65	20240111	12820	14.27	20240205	49750	-70.55	20230811	12820	14.27	20240205	1.11	N	373170	100	4 억		74959	N	N	0	N	00	N
98	20240213	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14580	340	2	2.39	126635240	8775	21.79	14400	14600	14180	18510	9970	14240	14431.37	1.50	0	340	15113	14676	14313	13876	13513	14895	14095	5	4270	100	8820	10	1	4987730	727	18.74	10.09	12	0.18	778.00	1445.00	49750	20230811	-70.69	12820	20240205	13.73	17790	-18.04	20240111	12820	13.73	20240205	49750	-70.69	20230811	12820	13.73	20240205	1.11	N	373170	100	4 억		74959	N	N	0	N	00	N
99	20240213	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14390	150	2	1.05	100315700	6961	17.28	14400	14600	14180	18510	9970	14240	14411.10	1.50	0	131	15113	14676	14313	13876	13513	14895	14095	5	4270	100	8820	10	1	4987730	718	18.50	9.96	12	0.14	778.00	1445.00	49750	20230811	-71.08	12820	20240205	12.25	17790	-19.11	20240111	12820	12.25	20240205	49750	-71.08	20230811	12820	12.25	20240205	1.11	N	373170	100	4 억		74959	N	N	0	N	00	N
100	20240213	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14550	310	2	2.18	84738430	5880	14.60	14400	14600	14180	18510	9970	14240	14411.30	1.50	0	29	15113	14676	14313	13876	13513	14895	14095	5	4270	100	8820	10	1	4987730	726	18.70	10.07	12	0.12	778.00	1445.00	49750	20230811	-70.75	12820	20240205	13.49	17790	-18.21	20240111	12820	13.49	20240205	49750	-70.75	20230811	12820	13.49	20240205	1.11	N	373170	100	4 억		74959	N	N	0	N	00	N
101	20240213	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14570	330	2	2.32	57722690	4022	9.99	14400	14570	14180	18510	9970	14240	14351.74	1.50	0	639	15113	14676	14313	13876	13513	14895	14095	5	4270	100	8820	10	1	4987730	727	18.73	10.08	12	0.08	778.00	1445.00	49750	20230811	-70.71	12820	20240205	13.65	17790	-18.10	20240111	12820	13.65	20240205	49750	-70.71	20230811	12820	13.65	20240205	1.11	N	373170	100	4 억		74959	N	N	0	N	00	N