KissMeData/355390/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	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41800	2600	2	6.63	14027089550	350086	210.97	38800	42000	37600	50900	27450	39200	40056.06	1.02	0	559	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1725	-11.52	38.45	12	8.48	-3630.00	1087.00	84900	20230906	-50.77	22050	20231020	89.57	52800	-20.83	20240122	27050	54.53	20240104	84900	-50.77	20230906	22050	89.57	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
3	20240229	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	2800	2	7.14	12735316050	319179	192.34	38800	42000	37600	50900	27450	39200	39900.27	1.02	0	8404	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1733	-11.57	38.64	12	7.73	-3630.00	1087.00	84900	20230906	-50.53	22050	20231020	90.48	52800	-20.45	20240122	27050	55.27	20240104	84900	-50.53	20230906	22050	90.48	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
4	20240229	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40850	1650	2	4.21	9638782750	244229	147.18	38800	41400	37600	50900	27450	39200	39466.19	1.02	0	-2765	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1686	-11.25	37.58	12	5.92	-3630.00	1087.00	84900	20230906	-51.88	22050	20231020	85.26	52800	-22.63	20240122	27050	51.02	20240104	84900	-51.88	20230906	22050	85.26	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
5	20240229	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40700	1500	2	3.83	8713155850	221565	133.52	38800	41400	37600	50900	27450	39200	39325.52	1.02	0	-4150	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1680	-11.21	37.44	12	5.37	-3630.00	1087.00	84900	20230906	-52.06	22050	20231020	84.58	52800	-22.92	20240122	27050	50.46	20240104	84900	-52.06	20230906	22050	84.58	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
6	20240229	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40350	1150	2	2.93	6324204200	163028	98.24	38800	40600	37600	50900	27450	39200	38792.09	1.02	0	-2255	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1665	-11.12	37.12	12	3.95	-3630.00	1087.00	84900	20230906	-52.47	22050	20231020	82.99	52800	-23.58	20240122	27050	49.17	20240104	84900	-52.47	20230906	22050	82.99	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
7	20240229	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39150	-50	5	-0.13	4418775050	115527	69.62	38800	39700	37600	50900	27450	39200	38248.71	1.02	0	-2065	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1616	-10.79	36.02	12	2.80	-3630.00	1087.00	84900	20230906	-53.89	22050	20231020	77.55	52800	-25.85	20240122	27050	44.73	20240104	84900	-53.89	20230906	22050	77.55	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
8	20240229	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	-1000	5	-2.55	2857837400	75420	45.45	38800	38850	37600	50900	27450	39200	37892.01	1.02	0	3827	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1577	-10.52	35.14	12	1.83	-3630.00	1087.00	84900	20230906	-55.01	22050	20231020	73.24	52800	-27.65	20240122	27050	41.22	20240104	84900	-55.01	20230906	22050	73.24	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
9	20240229	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	-1250	5	-3.19	922433800	24278	14.63	38800	38850	37600	50900	27450	39200	37993.79	1.02	0	-689	41300	40250	39600	38550	37900	39925	38225	41	11700	1000	27440	50	1	4127071	1566	-10.45	34.91	12	0.59	-3630.00	1087.00	84900	20230906	-55.30	22050	20231020	72.11	52800	-28.12	20240122	27050	40.30	20240104	84900	-55.30	20230906	22050	72.11	20231020	3.07	N	355390	1000	41 억		42012	N	N	0	N	00	N
10	20240228	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	-550	5	-1.38	6475892800	163257	69.25	40400	40650	38950	51600	27850	39750	39666.98	1.12	0	-4068	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1618	-10.80	36.06	12	3.96	-3630.00	1087.00	84900	20230906	-53.83	22050	20231020	77.78	52800	-25.76	20240122	27050	44.92	20240104	84900	-53.83	20230906	22050	77.78	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
11	20240228	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39300	-450	5	-1.13	6122855700	154263	65.44	40400	40650	38950	51600	27850	39750	39691.02	1.12	0	-6117	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1622	-10.83	36.15	12	3.74	-3630.00	1087.00	84900	20230906	-53.71	22050	20231020	78.23	52800	-25.57	20240122	27050	45.29	20240104	84900	-53.71	20230906	22050	78.23	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
12	20240228	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	50	2	0.13	5127569750	129025	54.73	40400	40650	38950	51600	27850	39750	39740.90	1.12	0	-8940	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1643	-10.96	36.61	12	3.13	-3630.00	1087.00	84900	20230906	-53.12	22050	20231020	80.50	52800	-24.62	20240122	27050	47.13	20240104	84900	-53.12	20230906	22050	80.50	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
13	20240228	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40000	250	2	0.63	4383342900	110353	46.81	40400	40650	38950	51600	27850	39750	39721.10	1.12	0	-2111	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1651	-11.02	36.80	12	2.67	-3630.00	1087.00	84900	20230906	-52.89	22050	20231020	81.41	52800	-24.24	20240122	27050	47.87	20240104	84900	-52.89	20230906	22050	81.41	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
14	20240228	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39700	-50	5	-0.13	3916045550	98639	41.84	40400	40650	38950	51600	27850	39750	39700.78	1.12	0	-5610	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1638	-10.94	36.52	12	2.39	-3630.00	1087.00	84900	20230906	-53.24	22050	20231020	80.05	52800	-24.81	20240122	27050	46.77	20240104	84900	-53.24	20230906	22050	80.05	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
15	20240228	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39000	-750	5	-1.89	3184486750	80161	34.00	40400	40650	39000	51600	27850	39750	39726.13	1.12	0	-9027	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1610	-10.74	35.88	12	1.94	-3630.00	1087.00	84900	20230906	-54.06	22050	20231020	76.87	52800	-26.14	20240122	27050	44.18	20240104	84900	-54.06	20230906	22050	76.87	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
16	20240228	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	200	2	0.50	2063676200	51687	21.92	40400	40650	39350	51600	27850	39750	39926.42	1.12	0	-2685	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1649	-11.01	36.75	12	1.25	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	52800	-24.34	20240122	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
17	20240228	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	350	2	0.88	560207300	13869	5.88	40400	40650	39950	51600	27850	39750	40393.00	1.12	0	-5437	42750	41250	40300	38800	37850	40775	38325	41	11850	1000	27820	50	1	4127071	1655	-11.05	36.89	12	0.34	-3630.00	1087.00	84900	20230906	-52.77	22050	20231020	81.86	52800	-24.05	20240122	27050	48.24	20240104	84900	-52.77	20230906	22050	81.86	20231020	2.99	N	355390	1000	41 억		46308	N	N	0	N	00	N
18	20240227	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39750	-2050	5	-4.90	9384779150	233802	84.25	41400	41800	39350	54300	29300	41800	40139.07	0.65	0	20147	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1641	-10.95	36.57	12	5.67	-3630.00	1087.00	84900	20230906	-53.18	22050	20231020	80.27	52800	-24.72	20240122	27050	46.95	20240104	84900	-53.18	20230906	22050	80.27	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
19	20240227	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	-1850	5	-4.43	8976292300	223538	80.55	41400	41800	39350	54300	29300	41800	40154.07	0.65	0	16087	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1649	-11.01	36.75	12	5.42	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	52800	-24.34	20240122	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
20	20240227	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	-2000	5	-4.78	7918986200	197152	71.05	41400	41800	39350	54300	29300	41800	40165.24	0.65	0	16124	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1643	-10.96	36.61	12	4.78	-3630.00	1087.00	84900	20230906	-53.12	22050	20231020	80.50	52800	-24.62	20240122	27050	47.13	20240104	84900	-53.12	20230906	22050	80.50	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
21	20240227	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40050	-1750	5	-4.19	7158409100	178149	64.20	41400	41800	39350	54300	29300	41800	40180.32	0.65	0	13504	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1653	-11.03	36.84	12	4.32	-3630.00	1087.00	84900	20230906	-52.83	22050	20231020	81.63	52800	-24.15	20240122	27050	48.06	20240104	84900	-52.83	20230906	22050	81.63	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
22	20240227	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	-1850	5	-4.43	6652396850	165475	59.63	41400	41800	39350	54300	29300	41800	40199.88	0.65	0	12286	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1649	-11.01	36.75	12	4.01	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	52800	-24.34	20240122	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
23	20240227	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39550	-2250	5	-5.38	5974618750	148398	53.48	41400	41800	39350	54300	29300	41800	40258.69	0.65	0	10489	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1632	-10.90	36.38	12	3.60	-3630.00	1087.00	84900	20230906	-53.42	22050	20231020	79.37	52800	-25.09	20240122	27050	46.21	20240104	84900	-53.42	20230906	22050	79.37	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
24	20240227	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	-1850	5	-4.43	4168662650	102879	37.07	41400	41800	39700	54300	29300	41800	40517.55	0.65	0	10115	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1649	-11.01	36.75	12	2.49	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	52800	-24.34	20240122	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
25	20240227	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41100	-700	5	-1.67	945663300	22987	8.28	41400	41800	40650	54300	29300	41800	41133.22	0.65	0	2726	44900	43350	42200	40650	39500	42775	40075	41	12500	1000	29260	50	1	4127071	1696	-11.32	37.81	12	0.56	-3630.00	1087.00	84900	20230906	-51.59	22050	20231020	86.39	52800	-22.16	20240122	27050	51.94	20240104	84900	-51.59	20230906	22050	86.39	20231020	2.86	N	355390	1000	41 억		26781	N	N	0	N	00	N
26	20240226	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41800	-1100	5	-2.56	11565676800	274878	73.09	42500	43750	41050	55700	30050	42900	42074.49	0.50	0	6123	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1725	-11.52	38.45	12	6.66	-3630.00	1087.00	84900	20230906	-50.77	22050	20231020	89.57	52800	-20.83	20240122	27050	54.53	20240104	84900	-50.77	20230906	22050	89.57	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
27	20240226	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41600	-1300	5	-3.03	11086603800	263413	70.04	42500	43750	41050	55700	30050	42900	42086.86	0.50	0	6569	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1717	-11.46	38.27	12	6.38	-3630.00	1087.00	84900	20230906	-51.00	22050	20231020	88.66	52800	-21.21	20240122	27050	53.79	20240104	84900	-51.00	20230906	22050	88.66	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
28	20240226	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41500	-1400	5	-3.26	9135856100	216082	57.46	42500	43750	41100	55700	30050	42900	42278.24	0.50	0	3881	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1713	-11.43	38.18	12	5.24	-3630.00	1087.00	84900	20230906	-51.12	22050	20231020	88.21	52800	-21.40	20240122	27050	53.42	20240104	84900	-51.12	20230906	22050	88.21	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
29	20240226	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41850	-1050	5	-2.45	8278945700	195545	52.00	42500	43750	41100	55700	30050	42900	42336.46	0.50	0	2549	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1727	-11.53	38.50	12	4.74	-3630.00	1087.00	84900	20230906	-50.71	22050	20231020	89.80	52800	-20.74	20240122	27050	54.71	20240104	84900	-50.71	20230906	22050	89.80	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
30	20240226	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41600	-1300	5	-3.03	6875462550	161652	42.99	42500	43750	41600	55700	30050	42900	42531.43	0.50	0	-1172	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1717	-11.46	38.27	12	3.92	-3630.00	1087.00	84900	20230906	-51.00	22050	20231020	88.66	52800	-21.21	20240122	27050	53.79	20240104	84900	-51.00	20230906	22050	88.66	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
31	20240226	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42500	-400	5	-0.93	5460594450	127932	34.02	42500	43750	41800	55700	30050	42900	42682.78	0.50	0	1830	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1754	-11.71	39.10	12	3.10	-3630.00	1087.00	84900	20230906	-49.94	22050	20231020	92.74	52800	-19.51	20240122	27050	57.12	20240104	84900	-49.94	20230906	22050	92.74	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
32	20240226	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42750	-150	5	-0.35	4374746350	102550	27.27	42500	43750	41800	55700	30050	42900	42658.55	0.50	0	-1914	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1764	-11.78	39.33	12	2.48	-3630.00	1087.00	84900	20230906	-49.65	22050	20231020	93.88	52800	-19.03	20240122	27050	58.04	20240104	84900	-49.65	20230906	22050	93.88	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
33	20240226	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42100	-800	5	-1.86	1161262850	27555	7.33	42500	42500	41800	55700	30050	42900	42130.47	0.50	0	1639	46900	44900	43700	41700	40500	44300	41100	41	12800	1000	30030	50	1	4127071	1737	-11.60	38.73	12	0.67	-3630.00	1087.00	84900	20230906	-50.41	22050	20231020	90.93	52800	-20.27	20240122	27050	55.64	20240104	84900	-50.41	20230906	22050	90.93	20231020	3.14	N	355390	1000	41 억		20613	N	N	0	N	00	N
34	20240223	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42900	-2300	5	-5.09	16350194750	372160	50.95	45450	45700	42500	58700	31650	45200	43937.46	1.05	0	-24175	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1771	-11.82	39.47	12	9.02	-3630.00	1087.00	84900	20230906	-49.47	22050	20231020	94.56	52800	-18.75	20240122	27050	58.60	20240104	84900	-49.47	20230906	22050	94.56	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
35	20240223	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43550	-1650	5	-3.65	15205997500	345646	47.32	45450	45700	42500	58700	31650	45200	43992.84	1.05	0	-25022	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1797	-12.00	40.06	12	8.38	-3630.00	1087.00	84900	20230906	-48.70	22050	20231020	97.51	52800	-17.52	20240122	27050	61.00	20240104	84900	-48.70	20230906	22050	97.51	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
36	20240223	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44250	-950	5	-2.10	13914048400	316113	43.27	45450	45700	42500	58700	31650	45200	44015.91	1.05	0	-21362	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1826	-12.19	40.71	12	7.66	-3630.00	1087.00	84900	20230906	-47.88	22050	20231020	100.68	52800	-16.19	20240122	27050	63.59	20240104	84900	-47.88	20230906	22050	100.68	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
37	20240223	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44300	-900	5	-1.99	12912667600	293417	40.17	45450	45700	42500	58700	31650	45200	44007.74	1.05	0	-22285	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1828	-12.20	40.75	12	7.11	-3630.00	1087.00	84900	20230906	-47.82	22050	20231020	100.91	52800	-16.10	20240122	27050	63.77	20240104	84900	-47.82	20230906	22050	100.91	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
38	20240223	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44500	-700	5	-1.55	12106888950	275256	37.68	45450	45700	42500	58700	31650	45200	43983.92	1.05	0	-20256	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1837	-12.26	40.94	12	6.67	-3630.00	1087.00	84900	20230906	-47.59	22050	20231020	101.81	52800	-15.72	20240122	27050	64.51	20240104	84900	-47.59	20230906	22050	101.81	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
39	20240223	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44650	-550	5	-1.22	10901704400	248296	33.99	45450	45700	42500	58700	31650	45200	43905.87	1.05	0	-21348	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1843	-12.30	41.08	12	6.02	-3630.00	1087.00	84900	20230906	-47.41	22050	20231020	102.49	52800	-15.44	20240122	27050	65.06	20240104	84900	-47.41	20230906	22050	102.49	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
40	20240223	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43600	-1600	5	-3.54	8302782400	189813	25.98	45450	45700	42500	58700	31650	45200	43741.59	1.05	0	-23029	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1799	-12.01	40.11	12	4.60	-3630.00	1087.00	84900	20230906	-48.65	22050	20231020	97.73	52800	-17.42	20240122	27050	61.18	20240104	84900	-48.65	20230906	22050	97.73	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
41	20240223	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44300	-900	5	-1.99	2887199750	64572	8.84	45450	45700	43750	58700	31650	45200	44712.57	1.05	0	-4697	47633	46416	44433	43216	41233	47025	43825	41	13500	1000	31640	50	1	4127071	1828	-12.20	40.75	12	1.56	-3630.00	1087.00	84900	20230906	-47.82	22050	20231020	100.91	52800	-16.10	20240122	27050	63.77	20240104	84900	-47.82	20230906	22050	100.91	20231020	3.04	N	355390	1000	41 억		43140	N	N	0	N	00	N
42	20240222	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45200	3600	2	8.65	31975994950	723139	110.51	43800	45650	42450	54000	29150	41600	44216.54	0.33	0	28245	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1865	-12.45	41.58	12	17.52	-3630.00	1087.00	84900	20230906	-46.76	22050	20231020	104.99	52800	-14.39	20240122	27050	67.10	20240104	84900	-46.76	20230906	22050	104.99	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
43	20240222	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45100	3500	2	8.41	30379284600	687690	105.10	43800	45650	42450	54000	29150	41600	44175.85	0.33	0	35341	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1861	-12.42	41.49	12	16.66	-3630.00	1087.00	84900	20230906	-46.88	22050	20231020	104.54	52800	-14.58	20240122	27050	66.73	20240104	84900	-46.88	20230906	22050	104.54	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
44	20240222	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44600	3000	2	7.21	25661796250	582762	89.06	43800	45350	42450	54000	29150	41600	44034.78	0.33	0	18719	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1841	-12.29	41.03	12	14.12	-3630.00	1087.00	84900	20230906	-47.47	22050	20231020	102.27	52800	-15.53	20240122	27050	64.88	20240104	84900	-47.47	20230906	22050	102.27	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
45	20240222	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44400	2800	2	6.73	23886097500	542895	82.97	43800	45350	42450	54000	29150	41600	43997.64	0.33	0	12935	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1832	-12.23	40.85	12	13.15	-3630.00	1087.00	84900	20230906	-47.70	22050	20231020	101.36	52800	-15.91	20240122	27050	64.14	20240104	84900	-47.70	20230906	22050	101.36	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
46	20240222	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44100	2500	2	6.01	21799717550	496102	75.82	43800	45350	42450	54000	29150	41600	43942.01	0.33	0	4384	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1820	-12.15	40.57	12	12.02	-3630.00	1087.00	84900	20230906	-48.06	22050	20231020	100.00	52800	-16.48	20240122	27050	63.03	20240104	84900	-48.06	20230906	22050	100.00	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
47	20240222	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43800	2200	2	5.29	20482742400	466115	71.23	43800	45350	42450	54000	29150	41600	43943.54	0.33	0	10480	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1808	-12.07	40.29	12	11.29	-3630.00	1087.00	84900	20230906	-48.41	22050	20231020	98.64	52800	-17.05	20240122	27050	61.92	20240104	84900	-48.41	20230906	22050	98.64	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
48	20240222	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43700	2100	2	5.05	14543521500	332468	50.81	43800	44750	42450	54000	29150	41600	43744.13	0.33	0	9444	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1804	-12.04	40.20	12	8.06	-3630.00	1087.00	84900	20230906	-48.53	22050	20231020	98.19	52800	-17.23	20240122	27050	61.55	20240104	84900	-48.53	20230906	22050	98.19	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
49	20240222	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42850	1250	2	3.00	5294380500	120928	18.48	43800	44450	42850	54000	29150	41600	43781.28	0.33	0	6974	46033	43816	42083	39866	38133	42950	39000	41	12400	1000	29120	50	1	4127071	1768	-11.80	39.42	12	2.93	-3630.00	1087.00	84900	20230906	-49.53	22050	20231020	94.33	52800	-18.84	20240122	27050	58.41	20240104	84900	-49.53	20230906	22050	94.33	20231020	2.26	N	355390	1000	41 억		13569	N	N	0	N	00	N
50	20240221	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41600	-1500	5	-3.48	27445774300	649090	30.18	43300	44300	40350	56000	30200	43100	42283.32	0.34	0	-1216	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1717	-11.46	38.27	12	15.73	-3630.00	1087.00	84900	20230906	-51.00	22050	20231020	88.66	52800	-21.21	20240122	27050	53.79	20240104	84900	-51.00	20230906	22050	88.66	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
51	20240221	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41650	-1450	5	-3.36	26845535000	634708	29.52	43300	44300	40350	56000	30200	43100	42295.09	0.34	0	3852	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1719	-11.47	38.32	12	15.38	-3630.00	1087.00	84900	20230906	-50.94	22050	20231020	88.89	52800	-21.12	20240122	27050	53.97	20240104	84900	-50.94	20230906	22050	88.89	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
52	20240221	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-1100	5	-2.55	24730673100	583935	27.15	43300	44300	40350	56000	30200	43100	42350.95	0.34	0	13924	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1733	-11.57	38.64	12	14.15	-3630.00	1087.00	84900	20230906	-50.53	22050	20231020	90.48	52800	-20.45	20240122	27050	55.27	20240104	84900	-50.53	20230906	22050	90.48	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
53	20240221	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42550	-550	5	-1.28	22988722400	542598	25.23	43300	44300	40350	56000	30200	43100	42367.02	0.34	0	13655	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1756	-11.72	39.14	12	13.15	-3630.00	1087.00	84900	20230906	-49.88	22050	20231020	92.97	52800	-19.41	20240122	27050	57.30	20240104	84900	-49.88	20230906	22050	92.97	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
54	20240221	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43050	-50	5	-0.12	21525309600	508282	23.64	43300	44300	40350	56000	30200	43100	42348.22	0.34	0	9743	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1777	-11.86	39.60	12	12.32	-3630.00	1087.00	84900	20230906	-49.29	22050	20231020	95.24	52800	-18.47	20240122	27050	59.15	20240104	84900	-49.29	20230906	22050	95.24	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
55	20240221	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43400	300	2	0.70	18388589000	436256	20.29	43300	44300	40350	56000	30200	43100	42149.55	0.34	0	11316	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1791	-11.96	39.93	12	10.57	-3630.00	1087.00	84900	20230906	-48.88	22050	20231020	96.83	52800	-17.80	20240122	27050	60.44	20240104	84900	-48.88	20230906	22050	96.83	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
56	20240221	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41200	-1900	5	-4.41	14013820700	333080	15.49	43300	44300	40350	56000	30200	43100	42071.50	0.34	0	24583	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1700	-11.35	37.90	12	8.07	-3630.00	1087.00	84900	20230906	-51.47	22050	20231020	86.85	52800	-21.97	20240122	27050	52.31	20240104	84900	-51.47	20230906	22050	86.85	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
57	20240221	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43500	400	2	0.93	3619879300	82545	3.84	43300	44300	42700	56000	30200	43100	43859.18	0.34	0	-968	56366	49732	46166	39532	35966	47950	37750	41	12900	1000	30170	50	1	4127071	1795	-11.98	40.02	12	2.00	-3630.00	1087.00	84900	20230906	-48.76	22050	20231020	97.28	52800	-17.61	20240122	27050	60.81	20240104	84900	-48.76	20230906	22050	97.28	20231020	1.86	N	355390	1000	41 억		14209	N	N	0	N	00	N
58	20240220	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43100	-3300	5	-7.11	102393762800	2141070	121.50	48850	52800	42600	60300	32500	46400	47829.20	1.77	0	-69866	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	50	1	4127071	1779	-11.87	39.65	12	51.88	-3630.00	1087.00	84900	20230906	-49.23	22050	20231020	95.46	52800	0.00	20240122	27050	59.33	20240104	84900	-49.23	20230906	22050	95.46	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
59	20240220	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43550	-2850	5	-6.14	100937483350	2107365	119.59	48850	52800	42600	60300	32500	46400	47897.53	1.77	0	-70132	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	50	1	4127071	1797	-12.00	40.06	12	51.06	-3630.00	1087.00	84900	20230906	-48.70	22050	20231020	97.51	52800	0.00	20240122	27050	61.00	20240104	84900	-48.70	20230906	22050	97.51	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
60	20240220	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42950	-3450	5	-7.44	96847608700	2012717	114.22	48850	52800	42800	60300	32500	46400	48117.90	1.77	0	-70484	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	50	1	4127071	1773	-11.83	39.51	12	48.77	-3630.00	1087.00	84900	20230906	-49.41	22050	20231020	94.78	52800	0.00	20240122	27050	58.78	20240104	84900	-49.41	20230906	22050	94.78	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
61	20240220	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44400	-2000	5	-4.31	90694996250	1872580	106.27	48850	52800	43850	60300	32500	46400	48433.24	1.77	0	-67039	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	50	1	4127071	1832	-12.23	40.85	12	45.37	-3630.00	1087.00	84900	20230906	-47.70	22050	20231020	101.36	52800	0.00	20240122	27050	64.14	20240104	84900	-47.70	20230906	22050	101.36	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
62	20240220	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44700	-1700	5	-3.66	86853698250	1785871	101.35	48850	52800	44000	60300	32500	46400	48633.88	1.77	0	-63844	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	50	1	4127071	1845	-12.31	41.12	12	43.27	-3630.00	1087.00	84900	20230906	-47.35	22050	20231020	102.72	52800	0.00	20240122	27050	65.25	20240104	84900	-47.35	20230906	22050	102.72	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
63	20240220	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44950	-1450	5	-3.12	81145239200	1658072	94.09	48850	52800	44300	60300	32500	46400	48939.61	1.77	0	-63154	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	50	1	4127071	1855	-12.38	41.35	12	40.18	-3630.00	1087.00	84900	20230906	-47.06	22050	20231020	103.85	52800	0.00	20240122	27050	66.17	20240104	84900	-47.06	20230906	22050	103.85	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
64	20240220	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	48050	1650	2	3.56	65844538800	1326361	75.27	48850	52800	46850	60300	32500	46400	49643.15	1.77	0	-70881	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	50	1	4127071	1983	-13.24	44.20	12	32.14	-3630.00	1087.00	84900	20230906	-43.40	22050	20231020	117.91	52800	0.00	20240122	27050	77.63	20240104	84900	-43.40	20230906	22050	117.91	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
65	20240220	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	51400	5000	2	10.78	27595008850	552510	31.35	48850	51400	48350	60300	32500	46400	49945.20	1.77	0	-29196	50700	48550	44450	42300	38200	49625	43375	41	13900	1000	32480	100	1	4127071	2121	-14.16	47.29	12	13.39	-3630.00	1087.00	84900	20230906	-39.46	22050	20231020	133.11	52800	-2.65	20240122	27050	90.02	20240104	84900	-39.46	20230906	22050	133.11	20231020	1.83	N	355390	1000	41 억		73206	N	N	0	N	00	N
66	20240219	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46400	7700	2	19.90	77051862500	1744686	945.76	41500	46600	40350	50300	27100	38700	44155.25	1.05	0	37620	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1915	-12.78	42.69	12	42.27	-3630.00	1087.00	84900	20230906	-45.35	22050	20231020	110.43	52800	-12.12	20240122	27050	71.53	20240104	84900	-45.35	20230906	22050	110.43	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
67	20240219	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45600	6900	2	17.83	71386173750	1621958	879.23	41500	46300	40350	50300	27100	38700	44012.35	1.05	0	46032	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1882	-12.56	41.95	12	39.30	-3630.00	1087.00	84900	20230906	-46.29	22050	20231020	106.80	52800	-13.64	20240122	27050	68.58	20240104	84900	-46.29	20230906	22050	106.80	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
68	20240219	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44900	6200	2	16.02	63427581600	1445608	783.64	41500	46300	40350	50300	27100	38700	43876.07	1.05	0	18871	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1853	-12.37	41.31	12	35.03	-3630.00	1087.00	84900	20230906	-47.11	22050	20231020	103.63	52800	-14.96	20240122	27050	65.99	20240104	84900	-47.11	20230906	22050	103.63	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
69	20240219	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43850	5150	2	13.31	60969932200	1390372	753.70	41500	46300	40350	50300	27100	38700	43851.53	1.05	0	18231	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1810	-12.08	40.34	12	33.69	-3630.00	1087.00	84900	20230906	-48.35	22050	20231020	98.87	52800	-16.95	20240122	27050	62.11	20240104	84900	-48.35	20230906	22050	98.87	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
70	20240219	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44450	5750	2	14.86	56533832400	1291053	699.86	41500	46300	40350	50300	27100	38700	43788.94	1.05	0	29018	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1834	-12.25	40.89	12	31.28	-3630.00	1087.00	84900	20230906	-47.64	22050	20231020	101.59	52800	-15.81	20240122	27050	64.33	20240104	84900	-47.64	20230906	22050	101.59	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
71	20240219	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43750	5050	2	13.05	51404321850	1174662	636.76	41500	46300	40350	50300	27100	38700	43760.96	1.05	0	28007	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1806	-12.05	40.25	12	28.46	-3630.00	1087.00	84900	20230906	-48.47	22050	20231020	98.41	52800	-17.14	20240122	27050	61.74	20240104	84900	-48.47	20230906	22050	98.41	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
72	20240219	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44000	5300	2	13.70	36772241200	847818	459.59	41500	45500	40350	50300	27100	38700	43372.81	1.05	0	13995	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1816	-12.12	40.48	12	20.54	-3630.00	1087.00	84900	20230906	-48.17	22050	20231020	99.55	52800	-16.67	20240122	27050	62.66	20240104	84900	-48.17	20230906	22050	99.55	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
73	20240219	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42550	3850	2	9.95	7900423100	189934	102.96	41500	42800	40350	50300	27100	38700	41595.65	1.05	0	20450	40100	39400	38200	37500	36300	39750	37850	41	11600	1000	27090	50	1	4127071	1756	-11.72	39.14	12	4.60	-3630.00	1087.00	84900	20230906	-49.88	22050	20231020	92.97	52800	-19.41	20240122	27050	57.30	20240104	84900	-49.88	20230906	22050	92.97	20231020	1.65	N	355390	1000	41 억		43337	N	N	0	N	00	N
74	20240216	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38700	900	2	2.38	6877839350	181459	70.13	38500	38900	37000	49100	26500	37800	37899.19	1.20	0	-5783	41133	39466	38633	36966	36133	39050	36550	41	11300	1000	26460	50	1	4127071	1597	-10.66	35.60	12	4.40	-3630.00	1087.00	84900	20230906	-54.42	22050	20231020	75.51	52800	-26.70	20240122	27050	43.07	20240104	84900	-54.42	20230906	22050	75.51	20231020	1.51	N	355390	1000	41 억		49678	N	N	0	N	00	N
75	20240216	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38600	800	2	2.12	6508527150	171908	66.44	38500	38900	37000	49100	26500	37800	37860.53	1.20	0	-3861	41133	39466	38633	36966	36133	39050	36550	41	11300	1000	26460	50	1	4127071	1593	-10.63	35.51	12	4.17	-3630.00	1087.00	84900	20230906	-54.53	22050	20231020	75.06	52800	-26.89	20240122	27050	42.70	20240104	84900	-54.53	20230906	22050	75.06	20231020	1.51	N	355390	1000	41 억		49678	N	N	0	N	00	N
76	20240216	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	400	2	1.06	5473132350	145040	56.05	38500	38900	37000	49100	26500	37800	37735.33	1.20	0	-6651	41133	39466	38633	36966	36133	39050	36550	41	11300	1000	26460	50	1	4127071	1577	-10.52	35.14	12	3.51	-3630.00	1087.00	84900	20230906	-55.01	22050	20231020	73.24	52800	-27.65	20240122	27050	41.22	20240104	84900	-55.01	20230906	22050	73.24	20231020	1.51	N	355390	1000	41 억		49678	N	N	0	N	00	N
77	20240216	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37200	-600	5	-1.59	4005532600	106632	41.21	38500	38750	37000	49100	26500	37800	37564.08	1.20	0	-10817	41133	39466	38633	36966	36133	39050	36550	41	11300	1000	26460	50	1	4127071	1535	-10.25	34.22	12	2.58	-3630.00	1087.00	84900	20230906	-56.18	22050	20231020	68.71	52800	-29.55	20240122	27050	37.52	20240104	84900	-56.18	20230906	22050	68.71	20231020	1.51	N	355390	1000	41 억		49678	N	N	0	N	00	N
78	20240216	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37100	-700	5	-1.85	3553890100	94475	36.51	38500	38750	37000	49100	26500	37800	37617.25	1.20	0	-8416	41133	39466	38633	36966	36133	39050	36550	41	11300	1000	26460	50	1	4127071	1531	-10.22	34.13	12	2.29	-3630.00	1087.00	84900	20230906	-56.30	22050	20231020	68.25	52800	-29.73	20240122	27050	37.15	20240104	84900	-56.30	20230906	22050	68.25	20231020	1.51	N	355390	1000	41 억		49678	N	N	0	N	00	N
79	20240216	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	-400	5	-1.06	3136489650	83253	32.18	38500	38750	37000	49100	26500	37800	37674.19	1.20	0	-6685	41133	39466	38633	36966	36133	39050	36550	41	11300	1000	26460	50	1	4127071	1544	-10.30	34.41	12	2.02	-3630.00	1087.00	84900	20230906	-55.95	22050	20231020	69.61	52800	-29.17	20240122	27050	38.26	20240104	84900	-55.95	20230906	22050	69.61	20231020	1.51	N	355390	1000	41 억		49678	N	N	0	N	00	N
80	20240216	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38300	500	2	1.32	724620000	18902	7.31	38500	38750	38050	49100	26500	37800	38335.63	1.20	0	-2983	41133	39466	38633	36966	36133	39050	36550	41	11300	1000	26460	50	1	4127071	1581	-10.55	35.23	12	0.46	-3630.00	1087.00	84900	20230906	-54.89	22050	20231020	73.70	52800	-27.46	20240122	27050	41.59	20240104	84900	-54.89	20230906	22050	73.70	20231020	1.51	N	355390	1000	41 억		49678	N	N	0	N	00	N
81	20240215	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37800	-1200	5	-3.08	9999444300	256620	77.53	39800	40300	37800	50700	27300	39000	38968.09	2.21	0	-38898	41466	40232	37966	36732	34466	40850	37350	40	11700	1000	27300	50	1	4046008	1529	-10.41	34.77	12	6.34	-3630.00	1087.00	84900	20230906	-55.48	22050	20231020	71.43	52800	-28.41	20240122	27050	39.74	20240104	84900	-55.48	20230906	22050	71.43	20231020	1.44	N	355390	1000	40 억		89570	N	N	0	N	00	N
82	20240215	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38150	-850	5	-2.18	9283836850	237782	71.84	39800	40300	38000	50700	27300	39000	39043.48	2.21	0	-36251	41466	40232	37966	36732	34466	40850	37350	40	11700	1000	27300	50	1	4046008	1544	-10.51	35.10	12	5.88	-3630.00	1087.00	84900	20230906	-55.06	22050	20231020	73.02	52800	-27.75	20240122	27050	41.04	20240104	84900	-55.06	20230906	22050	73.02	20231020	1.44	N	355390	1000	40 억		89570	N	N	0	N	00	N
83	20240215	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38300	-700	5	-1.79	8590184200	219624	66.35	39800	40300	38000	50700	27300	39000	39113.14	2.21	0	-32363	41466	40232	37966	36732	34466	40850	37350	40	11700	1000	27300	50	1	4046008	1550	-10.55	35.23	12	5.43	-3630.00	1087.00	84900	20230906	-54.89	22050	20231020	73.70	52800	-27.46	20240122	27050	41.59	20240104	84900	-54.89	20230906	22050	73.70	20231020	1.44	N	355390	1000	40 억		89570	N	N	0	N	00	N
84	20240215	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38350	-650	5	-1.67	7879326150	201076	60.75	39800	40300	38000	50700	27300	39000	39185.82	2.21	0	-31495	41466	40232	37966	36732	34466	40850	37350	40	11700	1000	27300	50	1	4046008	1552	-10.56	35.28	12	4.97	-3630.00	1087.00	84900	20230906	-54.83	22050	20231020	73.92	52800	-27.37	20240122	27050	41.77	20240104	84900	-54.83	20230906	22050	73.92	20231020	1.44	N	355390	1000	40 억		89570	N	N	0	N	00	N
85	20240215	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38600	-400	5	-1.03	7298394250	185952	56.18	39800	40300	38000	50700	27300	39000	39248.82	2.21	0	-25834	41466	40232	37966	36732	34466	40850	37350	40	11700	1000	27300	50	1	4046008	1562	-10.63	35.51	12	4.60	-3630.00	1087.00	84900	20230906	-54.53	22050	20231020	75.06	52800	-26.89	20240122	27050	42.70	20240104	84900	-54.53	20230906	22050	75.06	20231020	1.44	N	355390	1000	40 억		89570	N	N	0	N	00	N
86	20240215	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38750	-250	5	-0.64	7010929100	178530	53.94	39800	40300	38000	50700	27300	39000	39270.32	2.21	0	-25495	41466	40232	37966	36732	34466	40850	37350	40	11700	1000	27300	50	1	4046008	1568	-10.67	35.65	12	4.41	-3630.00	1087.00	84900	20230906	-54.36	22050	20231020	75.74	52800	-26.61	20240122	27050	43.25	20240104	84900	-54.36	20230906	22050	75.74	20231020	1.44	N	355390	1000	40 억		89570	N	N	0	N	00	N
87	20240215	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39900	900	2	2.31	2725060750	68396	20.66	39800	40300	39000	50700	27300	39000	39842.47	2.21	0	-20895	41466	40232	37966	36732	34466	40850	37350	40	11700	1000	27300	50	1	4046008	1614	-10.99	36.71	12	1.69	-3630.00	1087.00	84900	20230906	-53.00	22050	20231020	80.95	52800	-24.43	20240122	27050	47.50	20240104	84900	-53.00	20230906	22050	80.95	20231020	1.44	N	355390	1000	40 억		89570	N	N	0	N	00	N
88	20240214	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39000	2400	2	6.56	12602005550	329332	140.28	35800	39200	35700	47550	25650	36600	38269.11	2.57	0	-18008	38066	37332	35916	35182	33766	37700	35550	40	10950	1000	25620	50	1	4046008	1578	-10.74	35.88	12	8.14	-3630.00	1087.00	84900	20230906	-54.06	22050	20231020	76.87	52800	-26.14	20240122	27050	44.18	20240104	84900	-54.06	20230906	22050	76.87	20231020	1.44	N	355390	1000	40 억		103944	N	N	0	N	00	N
89	20240214	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	2300	2	6.28	12066573500	315595	134.43	35800	39200	35700	47550	25650	36600	38238.97	2.57	0	-17193	38066	37332	35916	35182	33766	37700	35550	40	10950	1000	25620	50	1	4046008	1574	-10.72	35.79	12	7.80	-3630.00	1087.00	84900	20230906	-54.18	22050	20231020	76.42	52800	-26.33	20240122	27050	43.81	20240104	84900	-54.18	20230906	22050	76.42	20231020	1.44	N	355390	1000	40 억		103944	N	N	0	N	00	N
90	20240214	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	2300	2	6.28	10460807300	274256	116.82	35800	39200	35700	47550	25650	36600	38147.50	2.57	0	-11333	38066	37332	35916	35182	33766	37700	35550	40	10950	1000	25620	50	1	4046008	1574	-10.72	35.79	12	6.78	-3630.00	1087.00	84900	20230906	-54.18	22050	20231020	76.42	52800	-26.33	20240122	27050	43.81	20240104	84900	-54.18	20230906	22050	76.42	20231020	1.44	N	355390	1000	40 억		103944	N	N	0	N	00	N
91	20240214	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38250	1650	2	4.51	9414074900	247221	105.30	35800	39200	35700	47550	25650	36600	38084.93	2.57	0	-9357	38066	37332	35916	35182	33766	37700	35550	40	10950	1000	25620	50	1	4046008	1548	-10.54	35.19	12	6.11	-3630.00	1087.00	84900	20230906	-54.95	22050	20231020	73.47	52800	-27.56	20240122	27050	41.40	20240104	84900	-54.95	20230906	22050	73.47	20231020	1.44	N	355390	1000	40 억		103944	N	N	0	N	00	N
92	20240214	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38450	1850	2	5.05	8861748800	232794	99.16	35800	39200	35700	47550	25650	36600	38072.53	2.57	0	-10011	38066	37332	35916	35182	33766	37700	35550	40	10950	1000	25620	50	1	4046008	1556	-10.59	35.37	12	5.75	-3630.00	1087.00	84900	20230906	-54.71	22050	20231020	74.38	52800	-27.18	20240122	27050	42.14	20240104	84900	-54.71	20230906	22050	74.38	20231020	1.44	N	355390	1000	40 억		103944	N	N	0	N	00	N
93	20240214	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38400	1800	2	4.92	8122192300	213539	90.96	35800	39200	35700	47550	25650	36600	38042.10	2.57	0	-14859	38066	37332	35916	35182	33766	37700	35550	40	10950	1000	25620	50	1	4046008	1554	-10.58	35.33	12	5.28	-3630.00	1087.00	84900	20230906	-54.77	22050	20231020	74.15	52800	-27.27	20240122	27050	41.96	20240104	84900	-54.77	20230906	22050	74.15	20231020	1.44	N	355390	1000	40 억		103944	N	N	0	N	00	N
94	20240214	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36900	300	2	0.82	729462000	20085	8.56	35800	36900	35700	47550	25650	36600	36305.74	2.57	0	1544	38066	37332	35916	35182	33766	37700	35550	40	10950	1000	25620	50	1	4046008	1493	-10.17	33.95	12	0.50	-3630.00	1087.00	84900	20230906	-56.54	22050	20231020	67.35	52800	-30.11	20240122	27050	36.41	20240104	84900	-56.54	20230906	22050	67.35	20231020	1.44	N	355390	1000	40 억		103944	N	N	0	N	00	N
95	20240213	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36600	2100	2	6.09	8304870450	229856	137.46	34950	36650	34500	44850	24150	34500	36130.28	1.73	0	31797	36266	35382	34566	33682	32866	35825	34125	40	10350	1000	24150	50	1	4046008	1481	-10.08	33.67	12	5.68	-3630.00	1087.00	84900	20230906	-56.89	22050	20231020	65.99	52800	-30.68	20240122	27050	35.30	20240104	84900	-56.89	20230906	22050	65.99	20231020	1.37	N	355390	1000	40 억		70176	N	N	0	N	00	N
96	20240213	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36300	1800	2	5.22	7878581500	218181	130.48	34950	36650	34500	44850	24150	34500	36110.31	1.73	0	31194	36266	35382	34566	33682	32866	35825	34125	40	10350	1000	24150	50	1	4046008	1469	-10.00	33.39	12	5.39	-3630.00	1087.00	84900	20230906	-57.24	22050	20231020	64.63	52800	-31.25	20240122	27050	34.20	20240104	84900	-57.24	20230906	22050	64.63	20231020	1.37	N	355390	1000	40 억		70176	N	N	0	N	00	N
97	20240213	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35900	1400	2	4.06	7234523500	200407	119.85	34950	36650	34500	44850	24150	34500	36099.16	1.73	0	31300	36266	35382	34566	33682	32866	35825	34125	40	10350	1000	24150	50	1	4046008	1453	-9.89	33.03	12	4.95	-3630.00	1087.00	84900	20230906	-57.71	22050	20231020	62.81	52800	-32.01	20240122	27050	32.72	20240104	84900	-57.71	20230906	22050	62.81	20231020	1.37	N	355390	1000	40 억		70176	N	N	0	N	00	N
98	20240213	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36250	1750	2	5.07	6600928800	182768	109.30	34950	36650	34500	44850	24150	34500	36116.44	1.73	0	32017	36266	35382	34566	33682	32866	35825	34125	40	10350	1000	24150	50	1	4046008	1467	-9.99	33.35	12	4.52	-3630.00	1087.00	84900	20230906	-57.30	22050	20231020	64.40	52800	-31.34	20240122	27050	34.01	20240104	84900	-57.30	20230906	22050	64.40	20231020	1.37	N	355390	1000	40 억		70176	N	N	0	N	00	N
99	20240213	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36450	1950	2	5.65	6231209300	172574	103.21	34950	36650	34500	44850	24150	34500	36107.47	1.73	0	33037	36266	35382	34566	33682	32866	35825	34125	40	10350	1000	24150	50	1	4046008	1475	-10.04	33.53	12	4.27	-3630.00	1087.00	84900	20230906	-57.07	22050	20231020	65.31	52800	-30.97	20240122	27050	34.75	20240104	84900	-57.07	20230906	22050	65.31	20231020	1.37	N	355390	1000	40 억		70176	N	N	0	N	00	N
100	20240213	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36500	2000	2	5.80	5267446100	146068	87.35	34950	36650	34500	44850	24150	34500	36061.61	1.73	0	34164	36266	35382	34566	33682	32866	35825	34125	40	10350	1000	24150	50	1	4046008	1477	-10.06	33.58	12	3.61	-3630.00	1087.00	84900	20230906	-57.01	22050	20231020	65.53	52800	-30.87	20240122	27050	34.94	20240104	84900	-57.01	20230906	22050	65.53	20231020	1.37	N	355390	1000	40 억		70176	N	N	0	N	00	N
101	20240213	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36250	1750	2	5.07	4425911200	122924	73.51	34950	36650	34500	44850	24150	34500	36005.28	1.73	0	28266	36266	35382	34566	33682	32866	35825	34125	40	10350	1000	24150	50	1	4046008	1467	-9.99	33.35	12	3.04	-3630.00	1087.00	84900	20230906	-57.30	22050	20231020	64.40	52800	-31.34	20240122	27050	34.01	20240104	84900	-57.30	20230906	22050	64.40	20231020	1.37	N	355390	1000	40 억		70176	N	N	0	N	00	N