KissMeData/356890/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	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	-10	5	-0.11	85335480	9023	94.02	9470	9650	9320	12250	6610	9430	9457.97	0.45	0	-20	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	449	21.41	1.56	12	0.19	440.00	6049.00	13100	20230331	-28.09	8680	20231006	8.53	10260	-8.19	20240124	9050	4.09	20240103	13100	-28.09	20230331	8680	8.53	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
3	20240229	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	30	2	0.32	78004700	8243	85.89	9470	9650	9330	12250	6610	9430	9463.14	0.45	0	21	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	451	21.50	1.56	12	0.17	440.00	6049.00	13100	20230331	-27.79	8680	20231006	8.99	10260	-7.80	20240124	9050	4.53	20240103	13100	-27.79	20230331	8680	8.99	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
4	20240229	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	40	2	0.42	58354900	6151	64.09	9470	9650	9420	12250	6610	9430	9487.06	0.45	0	271	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	451	21.52	1.57	12	0.13	440.00	6049.00	13100	20230331	-27.71	8680	20231006	9.10	10260	-7.70	20240124	9050	4.64	20240103	13100	-27.71	20230331	8680	9.10	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
5	20240229	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	100	2	1.06	55332500	5833	60.78	9470	9650	9420	12250	6610	9430	9486.11	0.45	0	508	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	454	21.66	1.58	12	0.12	440.00	6049.00	13100	20230331	-27.25	8680	20231006	9.79	10260	-7.12	20240124	9050	5.30	20240103	13100	-27.25	20230331	8680	9.79	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
6	20240229	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	170	2	1.80	52829520	5571	58.05	9470	9650	9420	12250	6610	9430	9482.95	0.45	0	730	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	458	21.82	1.59	12	0.12	440.00	6049.00	13100	20230331	-26.72	8680	20231006	10.60	10260	-6.43	20240124	9050	6.08	20240103	13100	-26.72	20230331	8680	10.60	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
7	20240229	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	170	2	1.80	52503360	5537	57.70	9470	9650	9420	12250	6610	9430	9482.28	0.45	0	743	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	458	21.82	1.59	12	0.12	440.00	6049.00	13100	20230331	-26.72	8680	20231006	10.60	10260	-6.43	20240124	9050	6.08	20240103	13100	-26.72	20230331	8680	10.60	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
8	20240229	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	160	2	1.70	43520650	4601	47.94	9470	9650	9420	12250	6610	9430	9458.95	0.45	0	1401	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	457	21.80	1.59	12	0.10	440.00	6049.00	13100	20230331	-26.79	8680	20231006	10.48	10260	-6.53	20240124	9050	5.97	20240103	13100	-26.79	20230331	8680	10.48	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
9	20240229	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	70	2	0.74	28523970	3027	31.54	9470	9500	9420	12250	6610	9430	9423.18	0.45	0	2130	9636	9532	9466	9362	9296	9585	9415	24	2820	500	6780	10	1	4766530	453	21.59	1.57	12	0.06	440.00	6049.00	13100	20230331	-27.48	8680	20231006	9.45	10260	-7.41	20240124	9050	4.97	20240103	13100	-27.48	20230331	8680	9.45	20231006	2.15	N	356890	500	23 억		21344	N	N	0	N	00	N
10	20240228	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	-80	5	-0.84	91053680	9597	106.03	9410	9570	9400	12360	6660	9510	9488.83	0.42	0	1159	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	449	21.43	1.56	12	0.20	440.00	6049.00	13100	20230331	-28.02	8680	20231006	8.64	10260	-8.09	20240124	9050	4.20	20240103	13100	-28.02	20230331	8680	8.64	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
11	20240228	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	40	2	0.42	83845930	8834	97.60	9410	9570	9400	12360	6660	9510	9491.28	0.42	0	1207	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	455	21.70	1.58	12	0.19	440.00	6049.00	13100	20230331	-27.10	8680	20231006	10.02	10260	-6.92	20240124	9050	5.52	20240103	13100	-27.10	20230331	8680	10.02	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
12	20240228	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	60	2	0.63	60643270	6398	70.69	9410	9570	9400	12360	6660	9510	9478.47	0.42	0	1617	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	456	21.75	1.58	12	0.13	440.00	6049.00	13100	20230331	-26.95	8680	20231006	10.25	10260	-6.73	20240124	9050	5.75	20240103	13100	-26.95	20230331	8680	10.25	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
13	20240228	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	10	2	0.11	59402180	6268	69.25	9410	9560	9400	12360	6660	9510	9477.05	0.42	0	1668	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	454	21.64	1.57	12	0.13	440.00	6049.00	13100	20230331	-27.33	8680	20231006	9.68	10260	-7.21	20240124	9050	5.19	20240103	13100	-27.33	20230331	8680	9.68	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
14	20240228	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	40	2	0.42	56889410	6004	66.34	9410	9560	9400	12360	6660	9510	9475.25	0.42	0	1783	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	455	21.70	1.58	12	0.13	440.00	6049.00	13100	20230331	-27.10	8680	20231006	10.02	10260	-6.92	20240124	9050	5.52	20240103	13100	-27.10	20230331	8680	10.02	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
15	20240228	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	20	2	0.21	53547870	5654	62.47	9410	9560	9400	12360	6660	9510	9470.79	0.42	0	1933	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	454	21.66	1.58	12	0.12	440.00	6049.00	13100	20230331	-27.25	8680	20231006	9.79	10260	-7.12	20240124	9050	5.30	20240103	13100	-27.25	20230331	8680	9.79	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
16	20240228	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	50	2	0.53	41773190	4419	48.82	9410	9560	9400	12360	6660	9510	9453.09	0.42	0	2050	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	456	21.73	1.58	12	0.09	440.00	6049.00	13100	20230331	-27.02	8680	20231006	10.14	10260	-6.82	20240124	9050	5.64	20240103	13100	-27.02	20230331	8680	10.14	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
17	20240228	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	50	2	0.53	35670900	3779	41.75	9410	9560	9400	12360	6660	9510	9439.24	0.42	0	2472	9776	9642	9576	9442	9376	9610	9410	24	2850	500	6840	10	1	4766530	456	21.73	1.58	12	0.08	440.00	6049.00	13100	20230331	-27.02	8680	20231006	10.14	10260	-6.82	20240124	9050	5.64	20240103	13100	-27.02	20230331	8680	10.14	20231006	2.15	N	356890	500	23 억		20185	N	N	0	N	00	N
18	20240227	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-160	5	-1.65	86765450	9051	169.40	9670	9710	9510	12570	6770	9670	9586.62	0.45	0	-1430	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	453	21.61	1.57	12	0.19	440.00	6049.00	14150	20230221	-32.79	8680	20231006	9.56	10260	-7.31	20240124	9050	5.08	20240103	13100	-27.40	20230331	8680	9.56	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
19	20240227	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-120	5	-1.24	76632400	7986	149.47	9670	9710	9530	12570	6770	9670	9595.84	0.45	0	-1438	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	455	21.70	1.58	12	0.17	440.00	6049.00	14150	20230221	-32.51	8680	20231006	10.02	10260	-6.92	20240124	9050	5.52	20240103	13100	-27.10	20230331	8680	10.02	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
20	20240227	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	-70	5	-0.72	64739910	6741	126.17	9670	9710	9550	12570	6770	9670	9603.90	0.45	0	-1131	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	458	21.82	1.59	12	0.14	440.00	6049.00	14150	20230221	-32.16	8680	20231006	10.60	10260	-6.43	20240124	9050	6.08	20240103	13100	-26.72	20230331	8680	10.60	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
21	20240227	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	-30	5	-0.31	54329550	5653	105.80	9670	9710	9560	12570	6770	9670	9610.75	0.45	0	-1238	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	459	21.91	1.59	12	0.12	440.00	6049.00	14150	20230221	-31.87	8680	20231006	11.06	10260	-6.04	20240124	9050	6.52	20240103	13100	-26.41	20230331	8680	11.06	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
22	20240227	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	-90	5	-0.93	44028430	4582	85.76	9670	9710	9560	12570	6770	9670	9609.00	0.45	0	-1102	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	457	21.77	1.58	12	0.10	440.00	6049.00	14150	20230221	-32.30	8680	20231006	10.37	10260	-6.63	20240124	9050	5.86	20240103	13100	-26.87	20230331	8680	10.37	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
23	20240227	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	-50	5	-0.52	32556770	3385	63.35	9670	9710	9570	12570	6770	9670	9617.95	0.45	0	-674	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	459	21.86	1.59	12	0.07	440.00	6049.00	14150	20230221	-32.01	8680	20231006	10.83	10260	-6.24	20240124	9050	6.30	20240103	13100	-26.56	20230331	8680	10.83	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
24	20240227	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	-40	5	-0.41	23286140	2421	45.31	9670	9710	9570	12570	6770	9670	9618.40	0.45	0	-715	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	459	21.89	1.59	12	0.05	440.00	6049.00	14150	20230221	-31.94	8680	20231006	10.94	10260	-6.14	20240124	9050	6.41	20240103	13100	-26.49	20230331	8680	10.94	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
25	20240227	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	-30	5	-0.31	5504060	570	10.67	9670	9710	9640	12570	6770	9670	9656.25	0.45	0	-361	9803	9736	9703	9636	9603	9720	9620	24	2900	500	6960	10	1	4766530	459	21.91	1.59	12	0.01	440.00	6049.00	14150	20230221	-31.87	8680	20231006	11.06	10260	-6.04	20240124	9050	6.52	20240103	13100	-26.41	20230331	8680	11.06	20231006	2.10	N	356890	500	23 억		21614	N	N	0	N	00	N
26	20240226	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	-110	5	-1.12	46094030	4751	28.72	9770	9770	9670	12710	6850	9780	9701.96	0.48	0	-1373	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	461	21.98	1.60	12	0.10	440.00	6049.00	14150	20230221	-31.66	8680	20231006	11.41	10260	-5.75	20240124	9050	6.85	20240103	13100	-26.18	20230331	8680	11.41	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
27	20240226	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9690	-90	5	-0.92	40734120	4197	25.37	9770	9770	9680	12710	6850	9780	9705.53	0.48	0	-1099	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	462	22.02	1.60	12	0.09	440.00	6049.00	14150	20230221	-31.52	8680	20231006	11.64	10260	-5.56	20240124	9050	7.07	20240103	13100	-26.03	20230331	8680	11.64	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
28	20240226	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	-80	5	-0.82	35466680	3653	22.08	9770	9770	9680	12710	6850	9780	9708.92	0.48	0	-1098	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	462	22.05	1.60	12	0.08	440.00	6049.00	14150	20230221	-31.45	8680	20231006	11.75	10260	-5.46	20240124	9050	7.18	20240103	13100	-25.95	20230331	8680	11.75	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
29	20240226	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-70	5	-0.72	33353000	3435	20.77	9770	9770	9690	12710	6850	9780	9709.75	0.48	0	-1087	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	463	22.07	1.61	12	0.07	440.00	6049.00	14150	20230221	-31.38	8680	20231006	11.87	10260	-5.36	20240124	9050	7.29	20240103	13100	-25.88	20230331	8680	11.87	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
30	20240226	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-70	5	-0.72	30793360	3171	19.17	9770	9770	9690	12710	6850	9780	9710.93	0.48	0	-1082	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	463	22.07	1.61	12	0.07	440.00	6049.00	14150	20230221	-31.38	8680	20231006	11.87	10260	-5.36	20240124	9050	7.29	20240103	13100	-25.88	20230331	8680	11.87	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
31	20240226	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-60	5	-0.61	30472930	3138	18.97	9770	9770	9690	12710	6850	9780	9710.94	0.48	0	-1082	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	463	22.09	1.61	12	0.07	440.00	6049.00	14150	20230221	-31.31	8680	20231006	11.98	10260	-5.26	20240124	9050	7.40	20240103	13100	-25.80	20230331	8680	11.98	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
32	20240226	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-50	5	-0.51	16297540	1677	10.14	9770	9770	9690	12710	6850	9780	9718.27	0.48	0	-876	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	464	22.11	1.61	12	0.04	440.00	6049.00	14150	20230221	-31.24	8680	20231006	12.10	10260	-5.17	20240124	9050	7.51	20240103	13100	-25.73	20230331	8680	12.10	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
33	20240226	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-60	5	-0.61	7195420	739	4.47	9770	9770	9700	12710	6850	9780	9736.70	0.48	0	-654	10040	9910	9770	9640	9500	9840	9570	24	2930	500	7040	10	1	4766530	463	22.09	1.61	12	0.02	440.00	6049.00	14150	20230221	-31.31	8680	20231006	11.98	10260	-5.26	20240124	9050	7.40	20240103	13100	-25.80	20230331	8680	11.98	20231006	2.11	N	356890	500	23 억		22987	N	N	0	N	00	N
34	20240223	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	-70	5	-0.71	157962180	16229	94.55	9850	9900	9630	12800	6900	9850	9732.98	0.57	0	-4182	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	466	22.23	1.62	12	0.34	440.00	6049.00	14150	20230221	-30.88	8680	20231006	12.67	10260	-4.68	20240124	9050	8.07	20240103	13100	-25.34	20230331	8680	12.67	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
35	20240223	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-50	5	-0.51	152267220	15647	91.16	9850	9900	9630	12800	6900	9850	9731.13	0.57	0	-4148	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	467	22.27	1.62	12	0.33	440.00	6049.00	14150	20230221	-30.74	8680	20231006	12.90	10260	-4.48	20240124	9050	8.29	20240103	13100	-25.19	20230331	8680	12.90	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
36	20240223	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-120	5	-1.22	109794070	11263	65.62	9850	9900	9700	12800	6900	9850	9747.89	0.57	0	-3993	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	464	22.11	1.61	12	0.24	440.00	6049.00	14150	20230221	-31.24	8680	20231006	12.10	10260	-5.17	20240124	9050	7.51	20240103	13100	-25.73	20230331	8680	12.10	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
37	20240223	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-130	5	-1.32	76588180	7843	45.69	9850	9900	9710	12800	6900	9850	9764.78	0.57	0	-2138	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	463	22.09	1.61	12	0.16	440.00	6049.00	14150	20230221	-31.31	8680	20231006	11.98	10260	-5.26	20240124	9050	7.40	20240103	13100	-25.80	20230331	8680	11.98	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
38	20240223	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-80	5	-0.81	61807770	6323	36.84	9850	9900	9710	12800	6900	9850	9774.65	0.57	0	-1687	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	466	22.20	1.62	12	0.13	440.00	6049.00	14150	20230221	-30.95	8680	20231006	12.56	10260	-4.78	20240124	9050	7.96	20240103	13100	-25.42	20230331	8680	12.56	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
39	20240223	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9790	-60	5	-0.61	55577340	5683	33.11	9850	9900	9710	12800	6900	9850	9779.14	0.57	0	-1679	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	467	22.25	1.62	12	0.12	440.00	6049.00	14150	20230221	-30.81	8680	20231006	12.79	10260	-4.58	20240124	9050	8.18	20240103	13100	-25.27	20230331	8680	12.79	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
40	20240223	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-50	5	-0.51	34090730	3481	20.28	9850	9900	9740	12800	6900	9850	9792.80	0.57	0	-1767	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	467	22.27	1.62	12	0.07	440.00	6049.00	14150	20230221	-30.74	8680	20231006	12.90	10260	-4.48	20240124	9050	8.29	20240103	13100	-25.19	20230331	8680	12.90	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
41	20240223	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	0	3	0.00	11218200	1141	6.65	9850	9900	9810	12800	6900	9850	9831.33	0.57	0	-775	10150	10000	9900	9750	9650	9950	9700	24	2950	500	7090	10	1	4766530	470	22.39	1.63	12	0.02	440.00	6049.00	14150	20230221	-30.39	8680	20231006	13.48	10260	-4.00	20240124	9050	8.84	20240103	13100	-24.81	20230331	8680	13.48	20231006	2.12	N	356890	500	23 억		27169	N	N	0	N	00	N
42	20240222	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-140	5	-1.40	169291060	17149	85.73	10050	10050	9800	12980	7000	9990	9871.81	0.68	0	-5658	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	470	22.39	1.63	12	0.36	440.00	6049.00	14150	20230221	-30.39	8680	20231006	13.48	10260	-4.00	20240124	9050	8.84	20240103	13100	-24.81	20230331	8680	13.48	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
43	20240222	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-140	5	-1.40	164916040	16704	83.51	10050	10050	9800	12980	7000	9990	9872.85	0.68	0	-5416	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	470	22.39	1.63	12	0.35	440.00	6049.00	14150	20230221	-30.39	8680	20231006	13.48	10260	-4.00	20240124	9050	8.84	20240103	13100	-24.81	20230331	8680	13.48	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
44	20240222	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-150	5	-1.50	151585710	15347	76.72	10050	10050	9800	12980	7000	9990	9877.22	0.68	0	-4689	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	469	22.36	1.63	12	0.32	440.00	6049.00	14150	20230221	-30.46	8680	20231006	13.36	10260	-4.09	20240124	9050	8.73	20240103	13100	-24.89	20230331	8680	13.36	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
45	20240222	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-140	5	-1.40	128082610	12953	64.76	10050	10050	9810	12980	7000	9990	9888.26	0.68	0	-2899	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	470	22.39	1.63	12	0.27	440.00	6049.00	14150	20230221	-30.39	8680	20231006	13.48	10260	-4.00	20240124	9050	8.84	20240103	13100	-24.81	20230331	8680	13.48	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
46	20240222	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-100	5	-1.00	108442760	10954	54.76	10050	10050	9820	12980	7000	9990	9899.83	0.68	0	-2827	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	471	22.48	1.63	12	0.23	440.00	6049.00	14150	20230221	-30.11	8680	20231006	13.94	10260	-3.61	20240124	9050	9.28	20240103	13100	-24.50	20230331	8680	13.94	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
47	20240222	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	-90	5	-0.90	97018240	9796	48.97	10050	10050	9820	12980	7000	9990	9903.86	0.68	0	-2431	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	472	22.50	1.64	12	0.21	440.00	6049.00	14150	20230221	-30.04	8680	20231006	14.06	10260	-3.51	20240124	9050	9.39	20240103	13100	-24.43	20230331	8680	14.06	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
48	20240222	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-160	5	-1.60	63758180	6427	32.13	10050	10050	9820	12980	7000	9990	9920.36	0.68	0	-2098	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	469	22.34	1.63	12	0.13	440.00	6049.00	14150	20230221	-30.53	8680	20231006	13.25	10260	-4.19	20240124	9050	8.62	20240103	13100	-24.96	20230331	8680	13.25	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
49	20240222	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	0	3	0.00	25419910	2539	12.69	10050	10050	9900	12980	7000	9990	10011.78	0.68	0	-834	10123	10056	9923	9856	9723	10090	9890	24	2990	500	7190	10	1	4766530	476	22.70	1.65	12	0.05	440.00	6049.00	14150	20230221	-29.40	8680	20231006	15.09	10260	-2.63	20240124	9050	10.39	20240103	13100	-23.74	20230331	8680	15.09	20231006	2.11	N	356890	500	23 억		32627	N	N	0	N	00	N
50	20240221	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	70	2	0.71	184999010	18712	156.56	9900	9990	9790	12890	6950	9920	9877.43	0.73	0	-2027	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	476	22.70	1.65	12	0.39	440.00	6049.00	14150	20230221	-29.40	8680	20231006	15.09	10260	-2.63	20240124	9050	10.39	20240103	14150	-29.40	20230221	8680	15.09	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
51	20240221	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-80	5	-0.81	112578280	11432	95.65	9900	9960	9790	12890	6950	9920	9847.65	0.73	0	-2104	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	469	22.36	1.63	12	0.24	440.00	6049.00	14150	20230221	-30.46	8680	20231006	13.36	10260	-4.09	20240124	9050	8.73	20240103	14150	-30.46	20230221	8680	13.36	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
52	20240221	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	0	3	0.00	98993220	10051	84.09	9900	9960	9790	12890	6950	9920	9849.09	0.73	0	-1911	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	473	22.55	1.64	12	0.21	440.00	6049.00	14150	20230221	-29.89	8680	20231006	14.29	10260	-3.31	20240124	9050	9.61	20240103	14150	-29.89	20230221	8680	14.29	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
53	20240221	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	-100	5	-1.01	88554330	8998	75.28	9900	9960	9790	12890	6950	9920	9841.56	0.73	0	-1625	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	468	22.32	1.62	12	0.19	440.00	6049.00	14150	20230221	-30.60	8680	20231006	13.13	10260	-4.29	20240124	9050	8.51	20240103	14150	-30.60	20230221	8680	13.13	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
54	20240221	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	-40	5	-0.40	77631900	7887	65.99	9900	9960	9790	12890	6950	9920	9843.02	0.73	0	-861	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	471	22.45	1.63	12	0.17	440.00	6049.00	14150	20230221	-30.18	8680	20231006	13.82	10260	-3.70	20240124	9050	9.17	20240103	14150	-30.18	20230221	8680	13.82	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
55	20240221	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-50	5	-0.50	71285870	7243	60.60	9900	9960	9790	12890	6950	9920	9842.04	0.73	0	-739	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	470	22.43	1.63	12	0.15	440.00	6049.00	14150	20230221	-30.25	8680	20231006	13.71	10260	-3.80	20240124	9050	9.06	20240103	14150	-30.25	20230221	8680	13.71	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
56	20240221	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	10	2	0.10	52651100	5349	44.75	9900	9960	9790	12890	6950	9920	9843.17	0.73	0	-856	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	473	22.57	1.64	12	0.11	440.00	6049.00	14150	20230221	-29.82	8680	20231006	14.40	10260	-3.22	20240124	9050	9.72	20240103	14150	-29.82	20230221	8680	14.40	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
57	20240221	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	0	3	0.00	8757830	887	7.42	9900	9920	9840	12890	6950	9920	9873.54	0.73	0	-624	10153	10036	9973	9856	9793	10005	9825	24	2970	500	7140	10	1	4766530	473	22.55	1.64	12	0.02	440.00	6049.00	14150	20230221	-29.89	8680	20231006	14.29	10260	-3.31	20240124	9050	9.61	20240103	14150	-29.89	20230221	8680	14.29	20231006	2.11	N	356890	500	23 억		34654	N	N	0	N	00	N
58	20240220	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-140	5	-1.39	118311950	11870	19.81	10090	10090	9910	13070	7050	10060	9967.71	0.72	0	359	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	473	22.55	1.64	12	0.25	440.00	6049.00	14150	20230221	-29.89	8680	20231006	14.29	10260	-3.31	20240124	9050	9.61	20240103	14150	-29.89	20230221	8680	14.29	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
59	20240220	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-80	5	-0.80	110443450	11077	18.48	10090	10090	9910	13070	7050	10060	9970.52	0.72	0	391	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	476	22.68	1.65	12	0.23	440.00	6049.00	14150	20230221	-29.47	8680	20231006	14.98	10260	-2.73	20240124	9050	10.28	20240103	14150	-29.47	20230221	8680	14.98	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
60	20240220	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-20	5	-0.20	95020540	9527	15.90	10090	10090	9910	13070	7050	10060	9973.82	0.72	0	584	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	479	22.82	1.66	12	0.20	440.00	6049.00	14150	20230221	-29.05	8680	20231006	15.67	10260	-2.14	20240124	9050	10.94	20240103	14150	-29.05	20230221	8680	15.67	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
61	20240220	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	-70	5	-0.70	83533880	8379	13.98	10090	10090	9910	13070	7050	10060	9969.43	0.72	0	718	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	476	22.70	1.65	12	0.18	440.00	6049.00	14150	20230221	-29.40	8680	20231006	15.09	10260	-2.63	20240124	9050	10.39	20240103	14150	-29.40	20230221	8680	15.09	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
62	20240220	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-20	5	-0.20	78084980	7833	13.07	10090	10090	9910	13070	7050	10060	9968.72	0.72	0	846	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	479	22.82	1.66	12	0.16	440.00	6049.00	14150	20230221	-29.05	8680	20231006	15.67	10260	-2.14	20240124	9050	10.94	20240103	14150	-29.05	20230221	8680	15.67	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
63	20240220	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	-10	5	-0.10	74533120	7478	12.48	10090	10090	9910	13070	7050	10060	9966.99	0.72	0	918	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	479	22.84	1.66	12	0.16	440.00	6049.00	14150	20230221	-28.98	8680	20231006	15.78	10260	-2.05	20240124	9050	11.05	20240103	14150	-28.98	20230221	8680	15.78	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
64	20240220	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-80	5	-0.80	58470990	5866	9.79	10090	10090	9910	13070	7050	10060	9967.78	0.72	0	805	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	476	22.68	1.65	12	0.12	440.00	6049.00	14150	20230221	-29.47	8680	20231006	14.98	10260	-2.73	20240124	9050	10.28	20240103	14150	-29.47	20230221	8680	14.98	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
65	20240220	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	-30	5	-0.30	12457350	1241	2.07	10090	10090	10010	13070	7050	10060	10038.15	0.72	0	-344	10386	10222	10076	9912	9766	10305	9995	24	3010	500	7240	10	1	4766530	478	22.80	1.66	12	0.03	440.00	6049.00	14150	20230221	-29.12	8680	20231006	15.55	10260	-2.24	20240124	9050	10.83	20240103	14150	-29.12	20230221	8680	15.55	20231006	2.11	N	356890	500	23 억		34295	N	N	0	N	00	N
66	20240219	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	200	2	2.03	580573360	57094	684.91	10040	10240	9930	12810	6910	9860	10169.18	0.40	0	14995	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	480	22.86	1.66	12	1.20	440.00	6049.00	14150	20230221	-28.90	8680	20231006	15.90	10260	-1.95	20240124	9050	11.16	20240103	14150	-28.90	20230221	8680	15.90	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
67	20240219	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	220	2	2.23	556566830	54709	656.30	10040	10240	9930	12810	6910	9860	10173.22	0.40	0	14396	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	480	22.91	1.67	12	1.15	440.00	6049.00	14150	20230221	-28.76	8680	20231006	16.13	10260	-1.75	20240124	9050	11.38	20240103	14150	-28.76	20230221	8680	16.13	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
68	20240219	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	320	2	3.25	527109390	51800	621.40	10040	10240	9930	12810	6910	9860	10175.86	0.40	0	13814	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	485	23.14	1.68	12	1.09	440.00	6049.00	14150	20230221	-28.06	8680	20231006	17.28	10260	-0.78	20240124	9050	12.49	20240103	14150	-28.06	20230221	8680	17.28	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
69	20240219	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	310	2	3.14	498301560	48965	587.39	10040	10240	9930	12810	6910	9860	10176.69	0.40	0	13471	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	485	23.11	1.68	12	1.03	440.00	6049.00	14150	20230221	-28.13	8680	20231006	17.17	10260	-0.88	20240124	9050	12.38	20240103	14150	-28.13	20230221	8680	17.17	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
70	20240219	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10220	360	2	3.65	447280250	43965	527.41	10040	10230	9930	12810	6910	9860	10173.55	0.40	0	13341	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	487	23.23	1.69	12	0.92	440.00	6049.00	14150	20230221	-27.77	8680	20231006	17.74	10260	-0.39	20240124	9050	12.93	20240103	14150	-27.77	20230221	8680	17.74	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
71	20240219	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	340	2	3.45	395496340	38892	466.55	10040	10230	9930	12810	6910	9860	10169.09	0.40	0	11894	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	486	23.18	1.69	12	0.82	440.00	6049.00	14150	20230221	-27.92	8680	20231006	17.51	10260	-0.58	20240124	9050	12.71	20240103	14150	-27.92	20230221	8680	17.51	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
72	20240219	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	300	2	3.04	265189060	26120	313.34	10040	10210	9930	12810	6910	9860	10152.72	0.40	0	5787	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	484	23.09	1.68	12	0.55	440.00	6049.00	14150	20230221	-28.20	8680	20231006	17.05	10260	-0.97	20240124	9050	12.27	20240103	14150	-28.20	20230221	8680	17.05	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
73	20240219	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	320	2	3.25	134303450	13242	158.85	10040	10210	9930	12810	6910	9860	10142.23	0.40	0	3719	10073	9966	9883	9776	9693	9925	9735	24	2950	500	7090	10	1	4766530	485	23.14	1.68	12	0.28	440.00	6049.00	14150	20230221	-28.06	8680	20231006	17.28	10260	-0.78	20240124	9050	12.49	20240103	14150	-28.06	20230221	8680	17.28	20231006	2.14	N	356890	500	23 억		19299	N	N	0	N	00	N
74	20240216	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	-70	5	-0.70	82182810	8317	119.76	9990	9990	9800	12900	6960	9930	9881.20	0.41	0	-54	10043	9986	9943	9886	9843	9965	9865	24	2970	500	7140	10	1	4766530	470	22.41	1.63	12	0.17	440.00	6049.00	14150	20230221	-30.32	8680	20231006	13.59	10260	-3.90	20240124	9050	8.95	20240103	14150	-30.32	20230221	8680	13.59	20231006	2.16	N	356890	500	23 억		19353	N	N	0	N	00	N
75	20240216	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-60	5	-0.60	70496640	7129	102.65	9990	9990	9810	12900	6960	9930	9888.71	0.41	0	-124	10043	9986	9943	9886	9843	9965	9865	24	2970	500	7140	10	1	4766530	470	22.43	1.63	12	0.15	440.00	6049.00	14150	20230221	-30.25	8680	20231006	13.71	10260	-3.80	20240124	9050	9.06	20240103	14150	-30.25	20230221	8680	13.71	20231006	2.16	N	356890	500	23 억		19353	N	N	0	N	00	N
76	20240216	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-10	5	-0.10	48031730	4846	69.78	9990	9990	9870	12900	6960	9930	9911.62	0.41	0	-200	10043	9986	9943	9886	9843	9965	9865	24	2970	500	7140	10	1	4766530	473	22.55	1.64	12	0.10	440.00	6049.00	14150	20230221	-29.89	8680	20231006	14.29	10260	-3.31	20240124	9050	9.61	20240103	14150	-29.89	20230221	8680	14.29	20231006	2.16	N	356890	500	23 억		19353	N	N	0	N	00	N
77	20240216	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	-20	5	-0.20	36211650	3652	52.58	9990	9990	9890	12900	6960	9930	9915.57	0.41	0	-248	10043	9986	9943	9886	9843	9965	9865	24	2970	500	7140	10	1	4766530	472	22.52	1.64	12	0.08	440.00	6049.00	14150	20230221	-29.96	8680	20231006	14.17	10260	-3.41	20240124	9050	9.50	20240103	14150	-29.96	20230221	8680	14.17	20231006	2.16	N	356890	500	23 억		19353	N	N	0	N	00	N
78	20240216	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-10	5	-0.10	28869560	2911	41.92	9990	9990	9890	12900	6960	9930	9917.40	0.41	0	3	10043	9986	9943	9886	9843	9965	9865	24	2970	500	7140	10	1	4766530	473	22.55	1.64	12	0.06	440.00	6049.00	14150	20230221	-29.89	8680	20231006	14.29	10260	-3.31	20240124	9050	9.61	20240103	14150	-29.89	20230221	8680	14.29	20231006	2.16	N	356890	500	23 억		19353	N	N	0	N	00	N
79	20240216	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	-20	5	-0.20	22807390	2299	33.10	9990	9990	9900	12900	6960	9930	9920.57	0.41	0	3	10043	9986	9943	9886	9843	9965	9865	24	2970	500	7140	10	1	4766530	472	22.52	1.64	12	0.05	440.00	6049.00	14150	20230221	-29.96	8680	20231006	14.17	10260	-3.41	20240124	9050	9.50	20240103	14150	-29.96	20230221	8680	14.17	20231006	2.16	N	356890	500	23 억		19353	N	N	0	N	00	N
80	20240216	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	0	3	0.00	1843100	185	2.66	9990	9990	9920	12900	6960	9930	9962.70	0.41	0	0	10043	9986	9943	9886	9843	9965	9865	24	2970	500	7140	10	1	4766530	473	22.57	1.64	12	0.00	440.00	6049.00	14150	20230221	-29.82	8680	20231006	14.40	10260	-3.22	20240124	9050	9.72	20240103	14150	-29.82	20230221	8680	14.40	20231006	2.16	N	356890	500	23 억		19353	N	N	0	N	00	N
81	20240215	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	0	3	0.00	67716290	6821	88.70	9990	10000	9900	12900	6960	9930	9927.62	0.41	0	-72	10076	10002	9916	9842	9756	10010	9850	24	2970	500	7140	10	1	4766530	473	22.57	1.64	12	0.14	440.00	6049.00	14150	20230221	-29.82	8680	20231006	14.40	10260	-3.22	20240124	9050	9.72	20240103	14150	-29.82	20230221	8680	14.40	20231006	2.25	N	356890	500	23 억		19425	N	N	0	N	00	N
82	20240215	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	0	3	0.00	61083190	6152	80.00	9990	10000	9900	12900	6960	9930	9929.00	0.41	0	-72	10076	10002	9916	9842	9756	10010	9850	24	2970	500	7140	10	1	4766530	473	22.57	1.64	12	0.13	440.00	6049.00	14150	20230221	-29.82	8680	20231006	14.40	10260	-3.22	20240124	9050	9.72	20240103	14150	-29.82	20230221	8680	14.40	20231006	2.25	N	356890	500	23 억		19425	N	N	0	N	00	N
83	20240215	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	10	2	0.10	49780280	5012	65.18	9990	10000	9900	12900	6960	9930	9932.22	0.41	0	21	10076	10002	9916	9842	9756	10010	9850	24	2970	500	7140	10	1	4766530	474	22.59	1.64	12	0.11	440.00	6049.00	14150	20230221	-29.75	8680	20231006	14.52	10260	-3.12	20240124	9050	9.83	20240103	14150	-29.75	20230221	8680	14.52	20231006	2.25	N	356890	500	23 억		19425	N	N	0	N	00	N
84	20240215	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	0	3	0.00	44353240	4465	58.06	9990	10000	9900	12900	6960	9930	9933.54	0.41	0	-136	10076	10002	9916	9842	9756	10010	9850	24	2970	500	7140	10	1	4766530	473	22.57	1.64	12	0.09	440.00	6049.00	14150	20230221	-29.82	8680	20231006	14.40	10260	-3.22	20240124	9050	9.72	20240103	14150	-29.82	20230221	8680	14.40	20231006	2.25	N	356890	500	23 억		19425	N	N	0	N	00	N
85	20240215	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	10	2	0.10	29995990	3018	39.25	9990	10000	9910	12900	6960	9930	9939.03	0.41	0	-183	10076	10002	9916	9842	9756	10010	9850	24	2970	500	7140	10	1	4766530	474	22.59	1.64	12	0.06	440.00	6049.00	14150	20230221	-29.75	8680	20231006	14.52	10260	-3.12	20240124	9050	9.83	20240103	14150	-29.75	20230221	8680	14.52	20231006	2.25	N	356890	500	23 억		19425	N	N	0	N	00	N
86	20240215	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	0	3	0.00	24404580	2455	31.92	9990	10000	9910	12900	6960	9930	9940.77	0.41	0	-350	10076	10002	9916	9842	9756	10010	9850	24	2970	500	7140	10	1	4766530	473	22.57	1.64	12	0.05	440.00	6049.00	14150	20230221	-29.82	8680	20231006	14.40	10260	-3.22	20240124	9050	9.72	20240103	14150	-29.82	20230221	8680	14.40	20231006	2.25	N	356890	500	23 억		19425	N	N	0	N	00	N
87	20240215	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	60	2	0.60	3118070	312	4.06	9990	10000	9960	12900	6960	9930	9993.81	0.41	0	14	10076	10002	9916	9842	9756	10010	9850	24	2970	500	7140	10	1	4766530	476	22.70	1.65	12	0.01	440.00	6049.00	14150	20230221	-29.40	8680	20231006	15.09	10260	-2.63	20240124	9050	10.39	20240103	14150	-29.40	20230221	8680	15.09	20231006	2.25	N	356890	500	23 억		19425	N	N	0	N	00	N
88	20240214	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	100	2	1.02	74203050	7480	34.90	9930	9990	9830	12770	6890	9830	9920.18	0.38	0	1325	10143	9986	9843	9686	9543	9915	9615	24	2940	500	7070	10	1	4766530	473	22.57	1.64	12	0.16	440.00	6049.00	14150	20230221	-29.82	8680	20231006	14.40	10260	-3.22	20240124	9050	9.72	20240103	14150	-29.82	20230221	8680	14.40	20231006	2.29	N	356890	500	23 억		18100	N	N	0	N	00	N
89	20240214	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	110	2	1.12	70052310	7062	32.95	9930	9990	9830	12770	6890	9830	9919.61	0.38	0	1260	10143	9986	9843	9686	9543	9915	9615	24	2940	500	7070	10	1	4766530	474	22.59	1.64	12	0.15	440.00	6049.00	14150	20230221	-29.75	8680	20231006	14.52	10260	-3.12	20240124	9050	9.83	20240103	14150	-29.75	20230221	8680	14.52	20231006	2.29	N	356890	500	23 억		18100	N	N	0	N	00	N
90	20240214	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	110	2	1.12	57275020	5774	26.94	9930	9990	9830	12770	6890	9830	9919.47	0.38	0	660	10143	9986	9843	9686	9543	9915	9615	24	2940	500	7070	10	1	4766530	474	22.59	1.64	12	0.12	440.00	6049.00	14150	20230221	-29.75	8680	20231006	14.52	10260	-3.12	20240124	9050	9.83	20240103	14150	-29.75	20230221	8680	14.52	20231006	2.29	N	356890	500	23 억		18100	N	N	0	N	00	N
91	20240214	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	130	2	1.32	45324870	4572	21.33	9930	9990	9830	12770	6890	9830	9913.58	0.38	0	359	10143	9986	9843	9686	9543	9915	9615	24	2940	500	7070	10	1	4766530	475	22.64	1.65	12	0.10	440.00	6049.00	14150	20230221	-29.61	8680	20231006	14.75	10260	-2.92	20240124	9050	10.06	20240103	14150	-29.61	20230221	8680	14.75	20231006	2.29	N	356890	500	23 억		18100	N	N	0	N	00	N
92	20240214	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	150	2	1.53	36279590	3660	17.07	9930	9990	9830	12770	6890	9830	9912.46	0.38	0	183	10143	9986	9843	9686	9543	9915	9615	24	2940	500	7070	10	1	4766530	476	22.68	1.65	12	0.08	440.00	6049.00	14150	20230221	-29.47	8680	20231006	14.98	10260	-2.73	20240124	9050	10.28	20240103	14150	-29.47	20230221	8680	14.98	20231006	2.29	N	356890	500	23 억		18100	N	N	0	N	00	N
93	20240214	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	70	2	0.71	22535980	2277	10.62	9930	9990	9830	12770	6890	9830	9897.22	0.38	0	183	10143	9986	9843	9686	9543	9915	9615	24	2940	500	7070	10	1	4766530	472	22.50	1.64	12	0.05	440.00	6049.00	14150	20230221	-30.04	8680	20231006	14.06	10260	-3.51	20240124	9050	9.39	20240103	14150	-30.04	20230221	8680	14.06	20231006	2.29	N	356890	500	23 억		18100	N	N	0	N	00	N
94	20240214	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	10	2	0.10	6632360	671	3.13	9930	9990	9830	12770	6890	9830	9884.29	0.38	0	-2	10143	9986	9843	9686	9543	9915	9615	24	2940	500	7070	10	1	4766530	469	22.36	1.63	12	0.01	440.00	6049.00	14150	20230221	-30.46	8680	20231006	13.36	10260	-4.09	20240124	9050	8.73	20240103	14150	-30.46	20230221	8680	13.36	20231006	2.29	N	356890	500	23 억		18100	N	N	0	N	00	N
95	20240213	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-20	5	-0.20	210853910	21396	89.62	9850	10000	9700	12800	6900	9850	9854.83	0.29	0	3989	10116	9982	9896	9762	9676	9940	9720	24	2950	500	7090	10	1	4766530	469	22.34	1.63	12	0.45	440.00	6049.00	14150	20230221	-30.53	8680	20231006	13.25	10260	-4.19	20240124	9050	8.62	20240103	14150	-30.53	20230221	8680	13.25	20231006	2.32	N	356890	500	23 억		13849	N	N	0	N	00	N
96	20240213	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-10	5	-0.10	193011100	19585	82.03	9850	10000	9700	12800	6900	9850	9855.05	0.29	0	3794	10116	9982	9896	9762	9676	9940	9720	24	2950	500	7090	10	1	4766530	469	22.36	1.63	12	0.41	440.00	6049.00	14150	20230221	-30.46	8680	20231006	13.36	10260	-4.09	20240124	9050	8.73	20240103	14150	-30.46	20230221	8680	13.36	20231006	2.32	N	356890	500	23 억		13849	N	N	0	N	00	N
97	20240213	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-10	5	-0.10	90390600	9211	38.58	9850	9900	9700	12800	6900	9850	9813.33	0.29	0	1848	10116	9982	9896	9762	9676	9940	9720	24	2950	500	7090	10	1	4766530	469	22.36	1.63	12	0.19	440.00	6049.00	14150	20230221	-30.46	8680	20231006	13.36	10260	-4.09	20240124	9050	8.73	20240103	14150	-30.46	20230221	8680	13.36	20231006	2.32	N	356890	500	23 억		13849	N	N	0	N	00	N
98	20240213	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	20	2	0.20	81158930	8275	34.66	9850	9900	9700	12800	6900	9850	9807.73	0.29	0	1657	10116	9982	9896	9762	9676	9940	9720	24	2950	500	7090	10	1	4766530	470	22.43	1.63	12	0.17	440.00	6049.00	14150	20230221	-30.25	8680	20231006	13.71	10260	-3.80	20240124	9050	9.06	20240103	14150	-30.25	20230221	8680	13.71	20231006	2.32	N	356890	500	23 억		13849	N	N	0	N	00	N
99	20240213	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-20	5	-0.20	44213070	4518	18.92	9850	9880	9700	12800	6900	9850	9785.98	0.29	0	-150	10116	9982	9896	9762	9676	9940	9720	24	2950	500	7090	10	1	4766530	469	22.34	1.63	12	0.09	440.00	6049.00	14150	20230221	-30.53	8680	20231006	13.25	10260	-4.19	20240124	9050	8.62	20240103	14150	-30.53	20230221	8680	13.25	20231006	2.32	N	356890	500	23 억		13849	N	N	0	N	00	N
100	20240213	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-50	5	-0.51	36997770	3781	15.84	9850	9880	9700	12800	6900	9850	9785.18	0.29	0	-176	10116	9982	9896	9762	9676	9940	9720	24	2950	500	7090	10	1	4766530	467	22.27	1.62	12	0.08	440.00	6049.00	14150	20230221	-30.74	8680	20231006	12.90	10260	-4.48	20240124	9050	8.29	20240103	14150	-30.74	20230221	8680	12.90	20231006	2.32	N	356890	500	23 억		13849	N	N	0	N	00	N
101	20240213	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-10	5	-0.10	32868190	3360	14.07	9850	9880	9700	12800	6900	9850	9782.20	0.29	0	-176	10116	9982	9896	9762	9676	9940	9720	24	2950	500	7090	10	1	4766530	469	22.36	1.63	12	0.07	440.00	6049.00	14150	20230221	-30.46	8680	20231006	13.36	10260	-4.09	20240124	9050	8.73	20240103	14150	-30.46	20230221	8680	13.36	20231006	2.32	N	356890	500	23 억		13849	N	N	0	N	00	N