KissMeData/250060/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	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-85	5	-1.91	4715374765	1066851	42.59	4450	4530	4345	5780	3115	4450	4419.90	1.02	0	-44276	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1404	-24.39	5.81	12	3.32	-179.00	751.00	8100	20231018	-46.11	1747	20230223	149.86	6480	-32.64	20240215	4015	8.72	20240117	8100	-46.11	20231018	1787	144.26	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
3	20240229	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-90	5	-2.02	4488012170	1014698	40.51	4450	4530	4345	5780	3115	4450	4422.97	1.02	0	-52001	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1403	-24.36	5.81	12	3.15	-179.00	751.00	8100	20231018	-46.17	1747	20230223	149.57	6480	-32.72	20240215	4015	8.59	20240117	8100	-46.17	20231018	1787	143.98	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
4	20240229	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	-75	5	-1.69	3768582845	849657	33.92	4450	4530	4355	5780	3115	4450	4435.39	1.02	0	-55921	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1407	-24.44	5.83	12	2.64	-179.00	751.00	8100	20231018	-45.99	1747	20230223	150.43	6480	-32.48	20240215	4015	8.97	20240117	8100	-45.99	20231018	1787	144.82	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
5	20240229	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-20	5	-0.45	2606942905	585277	23.37	4450	4530	4400	5780	3115	4450	4454.21	1.02	0	46954	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1425	-24.75	5.90	12	1.82	-179.00	751.00	8100	20231018	-45.31	1747	20230223	153.58	6480	-31.64	20240215	4015	10.34	20240117	8100	-45.31	20231018	1787	147.90	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
6	20240229	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	0	3	0.00	2349706995	527269	21.05	4450	4530	4400	5780	3115	4450	4456.39	1.02	0	60271	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1432	-24.86	5.93	12	1.64	-179.00	751.00	8100	20231018	-45.06	1747	20230223	154.72	6480	-31.33	20240215	4015	10.83	20240117	8100	-45.06	20231018	1787	149.02	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
7	20240229	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	0	3	0.00	2152357300	482962	19.28	4450	4530	4400	5780	3115	4450	4456.60	1.02	0	56880	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1432	-24.86	5.93	12	1.50	-179.00	751.00	8100	20231018	-45.06	1747	20230223	154.72	6480	-31.33	20240215	4015	10.83	20240117	8100	-45.06	20231018	1787	149.02	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
8	20240229	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	-15	5	-0.34	1452591545	324783	12.97	4450	4530	4405	5780	3115	4450	4472.60	1.02	0	12118	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1427	-24.78	5.91	12	1.01	-179.00	751.00	8100	20231018	-45.25	1747	20230223	153.86	6480	-31.56	20240215	4015	10.46	20240117	8100	-45.25	20231018	1787	148.18	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
9	20240229	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	10	2	0.22	576338915	128157	5.12	4450	4530	4440	5780	3115	4450	4497.65	1.02	0	-5073	4930	4690	4560	4320	4190	4625	4255	32	1330	100	2750	5	1	32171314	1435	-24.92	5.94	12	0.40	-179.00	751.00	8100	20231018	-44.94	1747	20230223	155.29	6480	-31.17	20240215	4015	11.08	20240117	8100	-44.94	20231018	1787	149.58	20230316	0.60	N	250060	100	32 억		327764	N	N	0	N	00	N
10	20240228	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-120	5	-2.63	11477681895	2483277	270.37	4590	4800	4430	5940	3200	4570	4622.16	1.86	0	-280090	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1432	-24.86	5.93	12	7.72	-179.00	751.00	8100	20231018	-45.06	1747	20230223	154.72	6480	-31.33	20240215	4015	10.83	20240117	8100	-45.06	20231018	1787	149.02	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
11	20240228	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-110	5	-2.41	11094780095	2397340	261.02	4590	4800	4430	5940	3200	4570	4627.95	1.86	0	-292904	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1435	-24.92	5.94	12	7.45	-179.00	751.00	8100	20231018	-44.94	1747	20230223	155.29	6480	-31.17	20240215	4015	11.08	20240117	8100	-44.94	20231018	1787	149.58	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
12	20240228	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-55	5	-1.20	10459911595	2255207	245.54	4590	4800	4430	5940	3200	4570	4638.12	1.86	0	-295180	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1453	-25.22	6.01	12	7.01	-179.00	751.00	8100	20231018	-44.26	1747	20230223	158.44	6480	-30.32	20240215	4015	12.45	20240117	8100	-44.26	20231018	1787	152.66	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
13	20240228	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-80	5	-1.75	9617009280	2067026	225.05	4590	4800	4430	5940	3200	4570	4652.58	1.86	0	-266946	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1444	-25.08	5.98	12	6.43	-179.00	751.00	8100	20231018	-44.57	1747	20230223	157.01	6480	-30.71	20240215	4015	11.83	20240117	8100	-44.57	20231018	1787	151.26	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
14	20240228	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-80	5	-1.75	8956707335	1919832	209.03	4590	4800	4430	5940	3200	4570	4665.36	1.86	0	-272802	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1444	-25.08	5.98	12	5.97	-179.00	751.00	8100	20231018	-44.57	1747	20230223	157.01	6480	-30.71	20240215	4015	11.83	20240117	8100	-44.57	20231018	1787	151.26	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
15	20240228	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	35	2	0.77	7172627145	1525524	166.10	4590	4800	4555	5940	3200	4570	4701.75	1.86	0	-209077	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1481	-25.73	6.13	12	4.74	-179.00	751.00	8100	20231018	-43.15	1747	20230223	163.59	6480	-28.94	20240215	4015	14.69	20240117	8100	-43.15	20231018	1787	157.69	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
16	20240228	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	195	2	4.27	4326580670	921276	100.31	4590	4800	4560	5940	3200	4570	4696.29	1.86	0	-154279	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1533	-26.62	6.34	12	2.86	-179.00	751.00	8100	20231018	-41.17	1747	20230223	172.75	6480	-26.47	20240215	4015	18.68	20240117	8100	-41.17	20231018	1787	166.65	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
17	20240228	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	80	2	1.75	614065990	133099	14.49	4590	4670	4560	5940	3200	4570	4613.61	1.86	0	-16570	4733	4651	4573	4491	4413	4612	4452	32	1370	100	2830	5	1	32171314	1496	-25.98	6.19	12	0.41	-179.00	751.00	8100	20231018	-42.59	1747	20230223	166.17	6480	-28.24	20240215	4015	15.82	20240117	8100	-42.59	20231018	1787	160.21	20230316	0.60	N	250060	100	32 억		597254	N	N	0	N	00	N
18	20240227	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-85	5	-1.83	4122228345	907171	52.24	4655	4655	4495	6050	3260	4655	4543.94	1.59	0	86070	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1470	-25.53	6.09	12	2.82	-179.00	751.00	8100	20231018	-43.58	1747	20230223	161.59	6480	-29.48	20240215	4015	13.82	20240117	8100	-43.58	20231018	1787	155.74	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
19	20240227	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-115	5	-2.47	3853957770	848240	48.84	4655	4655	4495	6050	3260	4655	4543.47	1.59	0	84115	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1461	-25.36	6.05	12	2.64	-179.00	751.00	8100	20231018	-43.95	1747	20230223	159.87	6480	-29.94	20240215	4015	13.08	20240117	8100	-43.95	20231018	1787	154.06	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
20	20240227	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-115	5	-2.47	3299826980	725947	41.80	4655	4655	4495	6050	3260	4655	4545.54	1.59	0	63730	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1461	-25.36	6.05	12	2.26	-179.00	751.00	8100	20231018	-43.95	1747	20230223	159.87	6480	-29.94	20240215	4015	13.08	20240117	8100	-43.95	20231018	1787	154.06	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
21	20240227	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-85	5	-1.83	2843626980	625718	36.03	4655	4655	4495	6050	3260	4655	4544.58	1.59	0	38840	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1470	-25.53	6.09	12	1.94	-179.00	751.00	8100	20231018	-43.58	1747	20230223	161.59	6480	-29.48	20240215	4015	13.82	20240117	8100	-43.58	20231018	1787	155.74	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
22	20240227	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-130	5	-2.79	2509845195	552283	31.80	4655	4655	4495	6050	3260	4655	4544.48	1.59	0	3802	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1456	-25.28	6.03	12	1.72	-179.00	751.00	8100	20231018	-44.14	1747	20230223	159.02	6480	-30.17	20240215	4015	12.70	20240117	8100	-44.14	20231018	1787	153.22	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
23	20240227	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-90	5	-1.93	2058622545	452701	26.07	4655	4655	4495	6050	3260	4655	4547.41	1.59	0	3350	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1469	-25.50	6.08	12	1.41	-179.00	751.00	8100	20231018	-43.64	1747	20230223	161.31	6480	-29.55	20240215	4015	13.70	20240117	8100	-43.64	20231018	1787	155.46	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
24	20240227	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-110	5	-2.36	1715294045	377246	21.72	4655	4655	4495	6050	3260	4655	4546.87	1.59	0	-21763	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1462	-25.39	6.05	12	1.17	-179.00	751.00	8100	20231018	-43.89	1747	20230223	160.16	6480	-29.86	20240215	4015	13.20	20240117	8100	-43.89	20231018	1787	154.34	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
25	20240227	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-105	5	-2.26	468280425	102228	5.89	4655	4655	4515	6050	3260	4655	4580.72	1.59	0	-40668	4841	4747	4601	4507	4361	4675	4435	32	1395	100	2880	5	1	32171314	1464	-25.42	6.06	12	0.32	-179.00	751.00	8100	20231018	-43.83	1747	20230223	160.45	6480	-29.78	20240215	4015	13.33	20240117	8100	-43.83	20231018	1787	154.62	20230316	0.55	N	250060	100	32 억		511171	N	N	0	N	00	N
26	20240226	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-45	5	-0.96	7863332085	1714528	77.46	4695	4695	4455	6110	3290	4700	4586.28	1.10	0	150759	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1498	-26.01	6.20	12	5.33	-179.00	751.00	8100	20231018	-42.53	1747	20230223	166.46	6480	-28.16	20240215	4015	15.94	20240117	8100	-42.53	20231018	1787	160.49	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
27	20240226	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-50	5	-1.06	7637831275	1666129	75.27	4695	4695	4455	6110	3290	4700	4584.17	1.10	0	148050	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1496	-25.98	6.19	12	5.18	-179.00	751.00	8100	20231018	-42.59	1747	20230223	166.17	6480	-28.24	20240215	4015	15.82	20240117	8100	-42.59	20231018	1787	160.21	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
28	20240226	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-15	5	-0.32	6987391880	1526572	68.96	4695	4695	4455	6110	3290	4700	4577.16	1.10	0	155052	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1507	-26.17	6.24	12	4.75	-179.00	751.00	8100	20231018	-42.16	1747	20230223	168.17	6480	-27.70	20240215	4015	16.69	20240117	8100	-42.16	20231018	1787	162.17	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
29	20240226	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-65	5	-1.38	6164022675	1349713	60.97	4695	4695	4455	6110	3290	4700	4566.90	1.10	0	172218	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1491	-25.89	6.17	12	4.20	-179.00	751.00	8100	20231018	-42.78	1747	20230223	165.31	6480	-28.47	20240215	4015	15.44	20240117	8100	-42.78	20231018	1787	159.37	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
30	20240226	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-65	5	-1.38	5485152215	1203626	54.38	4695	4695	4455	6110	3290	4700	4557.17	1.10	0	205534	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1491	-25.89	6.17	12	3.74	-179.00	751.00	8100	20231018	-42.78	1747	20230223	165.31	6480	-28.47	20240215	4015	15.44	20240117	8100	-42.78	20231018	1787	159.37	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
31	20240226	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-115	5	-2.45	4864675020	1069528	48.32	4695	4695	4455	6110	3290	4700	4548.41	1.10	0	192903	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1475	-25.61	6.11	12	3.32	-179.00	751.00	8100	20231018	-43.40	1747	20230223	162.45	6480	-29.24	20240215	4015	14.20	20240117	8100	-43.40	20231018	1787	156.58	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
32	20240226	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-140	5	-2.98	4071042805	896427	40.50	4695	4695	4455	6110	3290	4700	4541.38	1.10	0	185906	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1467	-25.47	6.07	12	2.79	-179.00	751.00	8100	20231018	-43.70	1747	20230223	161.02	6480	-29.63	20240215	4015	13.57	20240117	8100	-43.70	20231018	1787	155.18	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
33	20240226	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-140	5	-2.98	1151266080	251622	11.37	4695	4695	4515	6110	3290	4700	4575.29	1.10	0	49353	5160	4930	4800	4570	4440	4865	4505	32	1410	100	2910	5	1	32171314	1467	-25.47	6.07	12	0.78	-179.00	751.00	8100	20231018	-43.70	1747	20230223	161.02	6480	-29.63	20240215	4015	13.57	20240117	8100	-43.70	20231018	1787	155.18	20230316	0.58	N	250060	100	32 억		352301	N	N	0	N	00	N
34	20240223	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-190	5	-3.89	10444742720	2188510	50.88	4935	5030	4670	6350	3425	4890	4772.35	0.99	0	31472	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1512	-26.26	6.26	12	6.80	-179.00	751.00	8100	20231018	-41.98	1747	20230223	169.03	6480	-27.47	20240215	4015	17.06	20240117	8100	-41.98	20231018	1747	169.03	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
35	20240223	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-195	5	-3.99	10018342130	2097720	48.77	4935	5030	4670	6350	3425	4890	4775.55	0.99	0	36356	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1510	-26.23	6.25	12	6.52	-179.00	751.00	8100	20231018	-42.04	1747	20230223	168.75	6480	-27.55	20240215	4015	16.94	20240117	8100	-42.04	20231018	1747	168.75	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
36	20240223	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-155	5	-3.17	8944516550	1870315	43.48	4935	5030	4670	6350	3425	4890	4782.07	0.99	0	20877	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1523	-26.45	6.30	12	5.81	-179.00	751.00	8100	20231018	-41.54	1747	20230223	171.04	6480	-26.93	20240215	4015	17.93	20240117	8100	-41.54	20231018	1747	171.04	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
37	20240223	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-170	5	-3.48	7666613000	1598815	37.17	4935	5030	4700	6350	3425	4890	4794.89	0.99	0	69117	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1518	-26.37	6.28	12	4.97	-179.00	751.00	8100	20231018	-41.73	1747	20230223	170.18	6480	-27.16	20240215	4015	17.56	20240117	8100	-41.73	20231018	1747	170.18	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
38	20240223	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-160	5	-3.27	6848059395	1425656	33.15	4935	5030	4700	6350	3425	4890	4803.14	0.99	0	68676	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1522	-26.42	6.30	12	4.43	-179.00	751.00	8100	20231018	-41.60	1747	20230223	170.75	6480	-27.01	20240215	4015	17.81	20240117	8100	-41.60	20231018	1747	170.75	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
39	20240223	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-140	5	-2.86	6027719430	1252845	29.13	4935	5030	4700	6350	3425	4890	4810.91	0.99	0	48718	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1528	-26.54	6.32	12	3.89	-179.00	751.00	8100	20231018	-41.36	1747	20230223	171.89	6480	-26.70	20240215	4015	18.31	20240117	8100	-41.36	20231018	1747	171.89	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
40	20240223	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-140	5	-2.86	4950788580	1026626	23.87	4935	5030	4700	6350	3425	4890	4822.06	0.99	0	48532	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1528	-26.54	6.32	12	3.19	-179.00	751.00	8100	20231018	-41.36	1747	20230223	171.89	6480	-26.70	20240215	4015	18.31	20240117	8100	-41.36	20231018	1747	171.89	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
41	20240223	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-20	5	-0.41	1559065650	315565	7.34	4935	5030	4870	6350	3425	4890	4941.37	0.99	0	-77217	5273	5081	4968	4776	4663	5025	4720	32	1460	100	3030	5	1	32171314	1567	-27.21	6.48	12	0.98	-179.00	751.00	8100	20231018	-39.88	1747	20230223	178.76	6480	-24.85	20240215	4015	21.30	20240117	8100	-39.88	20231018	1747	178.76	20230223	0.60	N	250060	100	32 억		318511	N	N	0	N	00	N
42	20240222	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-140	5	-2.78	21187401445	4234119	25.49	5050	5160	4855	6530	3530	5030	5003.99	0.54	0	137956	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	5	1	32171314	1573	-27.32	6.51	12	13.16	-179.00	751.00	8100	20231018	-39.63	1747	20230223	179.91	6480	-24.54	20240215	4015	21.79	20240117	8100	-39.63	20231018	1747	179.91	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
43	20240222	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-130	5	-2.58	20633434740	4120966	24.81	5050	5160	4855	6530	3530	5030	5006.93	0.54	0	107860	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	5	1	32171314	1576	-27.37	6.52	12	12.81	-179.00	751.00	8100	20231018	-39.51	1747	20230223	180.48	6480	-24.38	20240215	4015	22.04	20240117	8100	-39.51	20231018	1747	180.48	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
44	20240222	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-130	5	-2.58	18924505265	3771464	22.70	5050	5160	4855	6530	3530	5030	5017.81	0.54	0	76508	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	5	1	32171314	1576	-27.37	6.52	12	11.72	-179.00	751.00	8100	20231018	-39.51	1747	20230223	180.48	6480	-24.38	20240215	4015	22.04	20240117	8100	-39.51	20231018	1747	180.48	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
45	20240222	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-115	5	-2.29	16570024800	3290986	19.81	5050	5160	4895	6530	3530	5030	5034.98	0.54	0	37405	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	5	1	32171314	1581	-27.46	6.54	12	10.23	-179.00	751.00	8100	20231018	-39.32	1747	20230223	181.34	6480	-24.15	20240215	4015	22.42	20240117	8100	-39.32	20231018	1747	181.34	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
46	20240222	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	30	2	0.60	13147001010	2604648	15.68	5050	5160	4955	6530	3530	5030	5047.53	0.54	0	-73535	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	10	1	32171314	1628	-28.27	6.74	12	8.10	-179.00	751.00	8100	20231018	-37.53	1747	20230223	189.64	6480	-21.91	20240215	4015	26.03	20240117	8100	-37.53	20231018	1747	189.64	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
47	20240222	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-35	5	-0.70	11169531200	2210650	13.31	5050	5160	4955	6530	3530	5030	5052.63	0.54	0	-63202	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	5	1	32171314	1607	-27.91	6.65	12	6.87	-179.00	751.00	8100	20231018	-38.33	1747	20230223	185.92	6480	-22.92	20240215	4015	24.41	20240117	8100	-38.33	20231018	1747	185.92	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
48	20240222	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	8252181980	1626894	9.79	5050	5160	4995	6530	3530	5030	5072.42	0.54	0	-83527	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	10	1	32171314	1615	-28.04	6.68	12	5.06	-179.00	751.00	8100	20231018	-38.02	1747	20230223	187.35	6480	-22.53	20240215	4015	25.03	20240117	8100	-38.02	20231018	1747	187.35	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
49	20240222	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	80	2	1.59	2303712330	452268	2.72	5050	5160	4995	6530	3530	5030	5094.04	0.54	0	-121026	6386	5707	5311	4632	4236	5510	4435	32	1500	100	3110	10	1	32171314	1644	-28.55	6.80	12	1.41	-179.00	751.00	8100	20231018	-36.91	1747	20230223	192.50	6480	-21.14	20240215	4015	27.27	20240117	8100	-36.91	20231018	1747	192.50	20230223	0.52	N	250060	100	32 억		172547	N	N	0	N	00	N
50	20240221	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-600	5	-10.66	91713223380	16511973	148.88	5460	5990	4915	7310	3950	5630	5555.04	0.53	0	5183	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	10	1	32171314	1618	-28.10	6.70	12	51.33	-179.00	751.00	8100	20231018	-37.90	1747	20230223	187.92	6480	-22.38	20240215	4015	25.28	20240117	8100	-37.90	20231018	1747	187.92	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
51	20240221	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-695	5	-12.34	89592672170	16086351	145.04	5460	5990	4920	7310	3950	5630	5569.48	0.53	0	-92411	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	5	1	32171314	1588	-27.57	6.57	12	50.00	-179.00	751.00	8100	20231018	-39.07	1747	20230223	182.48	6480	-23.84	20240215	4015	22.91	20240117	8100	-39.07	20231018	1747	182.48	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
52	20240221	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	210	2	3.73	65021755080	11460051	103.33	5460	5990	5330	7310	3950	5630	5673.78	0.53	0	-150021	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	10	1	32171314	1879	-32.63	7.78	12	35.62	-179.00	751.00	8100	20231018	-27.90	1747	20230223	234.29	6480	-9.88	20240215	4015	45.45	20240117	8100	-27.90	20231018	1747	234.29	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
53	20240221	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	130	2	2.31	35278386940	6359357	57.34	5460	5890	5330	7310	3950	5630	5547.47	0.53	0	-153273	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	10	1	32171314	1853	-32.18	7.67	12	19.77	-179.00	751.00	8100	20231018	-28.89	1747	20230223	229.71	6480	-11.11	20240215	4015	43.46	20240117	8100	-28.89	20231018	1747	229.71	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
54	20240221	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-240	5	-4.26	19524008960	3561095	32.11	5460	5670	5330	7310	3950	5630	5482.55	0.53	0	-55044	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	10	1	32171314	1734	-30.11	7.18	12	11.07	-179.00	751.00	8100	20231018	-33.46	1747	20230223	208.53	6480	-16.82	20240215	4015	34.25	20240117	8100	-33.46	20231018	1747	208.53	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
55	20240221	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-210	5	-3.73	17006123110	3093784	27.89	5460	5670	5360	7310	3950	5630	5496.84	0.53	0	-60521	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	10	1	32171314	1744	-30.28	7.22	12	9.62	-179.00	751.00	8100	20231018	-33.09	1747	20230223	210.25	6480	-16.36	20240215	4015	34.99	20240117	8100	-33.09	20231018	1747	210.25	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
56	20240221	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-150	5	-2.66	12666312150	2298315	20.72	5460	5670	5360	7310	3950	5630	5511.09	0.53	0	-21023	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	10	1	32171314	1763	-30.61	7.30	12	7.14	-179.00	751.00	8100	20231018	-32.35	1747	20230223	213.68	6480	-15.43	20240215	4015	36.49	20240117	8100	-32.35	20231018	1747	213.68	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
57	20240221	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-140	5	-2.49	1890933810	345748	3.12	5460	5570	5360	7310	3950	5630	5468.76	0.53	0	61155	6183	5906	5503	5226	4823	6045	5365	32	1680	100	3490	10	1	32171314	1766	-30.67	7.31	12	1.07	-179.00	751.00	8100	20231018	-32.22	1747	20230223	214.25	6480	-15.28	20240215	4015	36.74	20240117	8100	-32.22	20231018	1747	214.25	20230223	0.50	N	250060	100	32 억		168916	N	N	0	N	00	N
58	20240220	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	220	2	4.07	59936857760	10949787	139.52	5300	5780	5100	7030	3790	5410	5473.37	0.79	0	-85438	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1811	-31.45	7.50	12	34.04	-179.00	751.00	8100	20231018	-30.49	1747	20230223	222.27	6480	-13.12	20240215	4015	40.22	20240117	8100	-30.49	20231018	1747	222.27	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
59	20240220	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	140	2	2.59	55730582290	10197613	129.94	5300	5780	5100	7030	3790	5410	5465.07	0.79	0	-113115	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1786	-31.01	7.39	12	31.70	-179.00	751.00	8100	20231018	-31.48	1747	20230223	217.69	6480	-14.35	20240215	4015	38.23	20240117	8100	-31.48	20231018	1747	217.69	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
60	20240220	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	270	2	4.99	38602985250	7137527	90.95	5300	5750	5100	7030	3790	5410	5408.45	0.79	0	-92566	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1827	-31.73	7.56	12	22.19	-179.00	751.00	8100	20231018	-29.88	1747	20230223	225.13	6480	-12.35	20240215	4015	41.47	20240117	8100	-29.88	20231018	1747	225.13	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
61	20240220	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-240	5	-4.44	16935360410	3231081	41.17	5300	5470	5100	7030	3790	5410	5241.36	0.79	0	47740	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1663	-28.88	6.88	12	10.04	-179.00	751.00	8100	20231018	-36.17	1747	20230223	195.94	6480	-20.22	20240215	4015	28.77	20240117	8100	-36.17	20231018	1747	195.94	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
62	20240220	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-240	5	-4.44	15091462850	2873639	36.62	5300	5470	5100	7030	3790	5410	5251.65	0.79	0	35066	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1663	-28.88	6.88	12	8.93	-179.00	751.00	8100	20231018	-36.17	1747	20230223	195.94	6480	-20.22	20240215	4015	28.77	20240117	8100	-36.17	20231018	1747	195.94	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
63	20240220	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-180	5	-3.33	12756773010	2425362	30.90	5300	5470	5100	7030	3790	5410	5259.70	0.79	0	82536	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1683	-29.22	6.96	12	7.54	-179.00	751.00	8100	20231018	-35.43	1747	20230223	199.37	6480	-19.29	20240215	4015	30.26	20240117	8100	-35.43	20231018	1747	199.37	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
64	20240220	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-180	5	-3.33	10037497470	1907028	24.30	5300	5470	5100	7030	3790	5410	5263.37	0.79	0	78476	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1683	-29.22	6.96	12	5.93	-179.00	751.00	8100	20231018	-35.43	1747	20230223	199.37	6480	-19.29	20240215	4015	30.26	20240117	8100	-35.43	20231018	1747	199.37	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
65	20240220	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-140	5	-2.59	2381718280	446163	5.69	5300	5470	5250	7030	3790	5410	5338.12	0.79	0	5120	6243	5826	5533	5116	4823	5680	4970	32	1620	100	3350	10	1	32171314	1695	-29.44	7.02	12	1.39	-179.00	751.00	8100	20231018	-34.94	1747	20230223	201.66	6480	-18.67	20240215	4015	31.26	20240117	8100	-34.94	20231018	1747	201.66	20230223	0.61	N	250060	100	32 억		255549	N	N	0	N	00	N
66	20240219	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	110	2	2.08	43348758550	7794897	36.42	5520	5950	5240	6890	3710	5300	5561.72	1.71	0	-364642	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1740	-30.22	7.20	12	24.23	-179.00	751.00	8100	20231018	-33.21	1747	20230223	209.67	6480	-16.51	20240215	4015	34.74	20240117	8100	-33.21	20231018	1747	209.67	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
67	20240219	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	120	2	2.26	42578176160	7652502	35.76	5520	5950	5240	6890	3710	5300	5564.44	1.71	0	-367491	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1744	-30.28	7.22	12	23.79	-179.00	751.00	8100	20231018	-33.09	1747	20230223	210.25	6480	-16.36	20240215	4015	34.99	20240117	8100	-33.09	20231018	1747	210.25	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
68	20240219	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	50	2	0.94	39525865530	7080206	33.08	5520	5950	5310	6890	3710	5300	5583.15	1.71	0	-425314	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1721	-29.89	7.12	12	22.01	-179.00	751.00	8100	20231018	-33.95	1747	20230223	206.24	6480	-17.44	20240215	4015	33.25	20240117	8100	-33.95	20231018	1747	206.24	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
69	20240219	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	150	2	2.83	37339900750	6675796	31.19	5520	5950	5310	6890	3710	5300	5593.94	1.71	0	-417554	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1753	-30.45	7.26	12	20.75	-179.00	751.00	8100	20231018	-32.72	1747	20230223	211.96	6480	-15.90	20240215	4015	35.74	20240117	8100	-32.72	20231018	1747	211.96	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
70	20240219	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	100	2	1.89	35112896420	6270367	29.30	5520	5950	5310	6890	3710	5300	5600.49	1.71	0	-380525	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1737	-30.17	7.19	12	19.49	-179.00	751.00	8100	20231018	-33.33	1747	20230223	209.10	6480	-16.67	20240215	4015	34.50	20240117	8100	-33.33	20231018	1747	209.10	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
71	20240219	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	150	2	2.83	32658395820	5822498	27.20	5520	5950	5310	6890	3710	5300	5609.75	1.71	0	-382923	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1753	-30.45	7.26	12	18.10	-179.00	751.00	8100	20231018	-32.72	1747	20230223	211.96	6480	-15.90	20240215	4015	35.74	20240117	8100	-32.72	20231018	1747	211.96	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
72	20240219	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	160	2	3.02	27929786390	4967210	23.21	5520	5950	5310	6890	3710	5300	5623.75	1.71	0	-309806	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1757	-30.50	7.27	12	15.44	-179.00	751.00	8100	20231018	-32.59	1747	20230223	212.54	6480	-15.74	20240215	4015	35.99	20240117	8100	-32.59	20231018	1747	212.54	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
73	20240219	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	420	2	7.92	13085129200	2288188	10.69	5520	5950	5510	6890	3710	5300	5721.14	1.71	0	-244381	6886	6092	5646	4852	4406	5870	4630	32	1590	100	3280	10	1	32171314	1840	-31.96	7.62	12	7.11	-179.00	751.00	8100	20231018	-29.38	1747	20230223	227.42	6480	-11.73	20240215	4015	42.47	20240117	8100	-29.38	20231018	1747	227.42	20230223	0.44	N	250060	100	32 억		551701	N	N	0	N	00	N
74	20240216	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-900	5	-14.52	125609686800	21021178	57.02	6140	6440	5200	8060	4340	6200	5975.80	0.43	0	470078	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1705	-29.61	7.06	12	65.34	-179.00	751.00	8100	20231018	-34.57	1747	20230223	203.38	6480	-18.21	20240215	4015	32.00	20240117	8100	-34.57	20231018	1747	203.38	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
75	20240216	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-570	5	-9.19	120731478680	20122565	54.58	6140	6440	5550	8060	4340	6200	5999.57	0.43	0	351752	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1811	-31.45	7.50	12	62.55	-179.00	751.00	8100	20231018	-30.49	1747	20230223	222.27	6480	-13.12	20240215	4015	40.22	20240117	8100	-30.49	20231018	1747	222.27	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
76	20240216	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-310	5	-5.00	108543283600	18000783	48.83	6140	6440	5550	8060	4340	6200	6029.69	0.43	0	53535	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1895	-32.91	7.84	12	55.95	-179.00	751.00	8100	20231018	-27.28	1747	20230223	237.15	6480	-9.10	20240215	4015	46.70	20240117	8100	-27.28	20231018	1747	237.15	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
77	20240216	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-90	5	-1.45	99376489600	16465516	44.66	6140	6440	5550	8060	4340	6200	6035.19	0.43	0	-81248	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1966	-34.13	8.14	12	51.18	-179.00	751.00	8100	20231018	-24.57	1747	20230223	249.74	6480	-5.71	20240215	4015	52.18	20240117	8100	-24.57	20231018	1747	249.74	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
78	20240216	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-190	5	-3.06	43014060490	7396299	20.06	6140	6150	5550	8060	4340	6200	5814.37	0.43	0	207200	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1933	-33.58	8.00	12	22.99	-179.00	751.00	8100	20231018	-25.80	1747	20230223	244.02	6480	-7.25	20240215	4015	49.69	20240117	8100	-25.80	20231018	1747	244.02	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
79	20240216	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-550	5	-8.87	34109966590	5876467	15.94	6140	6150	5550	8060	4340	6200	5802.88	0.43	0	134413	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1818	-31.56	7.52	12	18.27	-179.00	751.00	8100	20231018	-30.25	1747	20230223	223.41	6480	-12.81	20240215	4015	40.72	20240117	8100	-30.25	20231018	1747	223.41	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
80	20240216	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-510	5	-8.23	28771604490	4933174	13.38	6140	6150	5550	8060	4340	6200	5830.47	0.43	0	40012	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1831	-31.79	7.58	12	15.33	-179.00	751.00	8100	20231018	-29.75	1747	20230223	225.70	6480	-12.19	20240215	4015	41.72	20240117	8100	-29.75	20231018	1747	225.70	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
81	20240216	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-580	5	-9.35	11235489400	1900506	5.16	6140	6150	5550	8060	4340	6200	5908.15	0.43	0	13748	7266	6732	5946	5412	4626	7000	5680	32	1860	100	3840	10	1	32171314	1808	-31.40	7.48	12	5.91	-179.00	751.00	8100	20231018	-30.62	1747	20230223	221.69	6480	-13.27	20240215	4015	39.98	20240117	8100	-30.62	20231018	1747	221.69	20230223	0.37	N	250060	100	32 억		139011	N	N	0	N	00	N
82	20240215	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	1090	2	21.33	220775925020	36711430	149.86	5260	6480	5160	6640	3580	5110	6014.39	0.61	0	-132988	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	1995	-34.64	8.26	12	114.11	-179.00	751.00	8100	20231018	-23.46	1747	20230223	254.89	6480	-4.32	20240215	4015	54.42	20240117	8100	-23.46	20231018	1747	254.89	20230223	0.37	N	250060	100	32 억		195458	N	N	0	N	00	N
83	20240215	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	1060	2	20.74	214728093080	35726141	145.83	5260	6480	5160	6640	3580	5110	6011.15	0.61	0	-118493	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	1985	-34.47	8.22	12	111.05	-179.00	751.00	8100	20231018	-23.83	1747	20230223	253.18	6480	-4.78	20240215	4015	53.67	20240117	8100	-23.83	20231018	1747	253.18	20230223	0.37	N	250060	100	32 억		195458	N	N	0	N	00	N
84	20240215	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	1210	2	23.68	198917145800	33172872	135.41	5260	6480	5160	6640	3580	5110	5997.18	0.61	0	-57588	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	2033	-35.31	8.42	12	103.11	-179.00	751.00	8100	20231018	-21.98	1747	20230223	261.76	6480	-2.47	20240215	4015	57.41	20240117	8100	-21.98	20231018	1747	261.76	20230223	0.37	N	250060	100	32 억		195458	N	N	0	N	00	N
85	20240215	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	1240	2	24.27	184370102960	30846031	125.91	5260	6480	5160	6640	3580	5110	5977.95	0.61	0	-117993	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	2043	-35.47	8.46	12	95.88	-179.00	751.00	8100	20231018	-21.60	1747	20230223	263.48	6480	-2.01	20240215	4015	58.16	20240117	8100	-21.60	20231018	1747	263.48	20230223	0.37	N	250060	100	32 억		195458	N	N	0	N	00	N
86	20240215	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	1270	2	24.85	162134680650	27362705	111.69	5260	6410	5160	6640	3580	5110	5926.28	0.61	0	163839	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	2053	-35.64	8.50	12	85.05	-179.00	751.00	8100	20231018	-21.23	1747	20230223	265.20	6410	-0.47	20240215	4015	58.90	20240117	8100	-21.23	20231018	1747	265.20	20230223	0.37	N	250060	100	32 억		195458	N	N	0	N	00	N
87	20240215	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	880	2	17.22	131653135330	22446265	91.63	5260	6300	5160	6640	3580	5110	5866.27	0.61	0	-120798	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	1927	-33.46	7.98	12	69.77	-179.00	751.00	8100	20231018	-26.05	1747	20230223	242.87	6300	-4.92	20240215	4015	49.19	20240117	8100	-26.05	20231018	1747	242.87	20230223	0.37	N	250060	100	32 억		195458	N	N	0	N	00	N
88	20240215	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	930	2	18.20	115374978360	19727967	80.53	5260	6300	5160	6640	3580	5110	5849.42	0.61	0	-198506	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	1943	-33.74	8.04	12	61.32	-179.00	751.00	8100	20231018	-25.43	1747	20230223	245.74	6300	-4.13	20240215	4015	50.44	20240117	8100	-25.43	20231018	1747	245.74	20230223	0.37	N	250060	100	32 억		195458	N	N	0	N	00	N
89	20240215	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	670	2	13.11	26005740250	4832561	19.73	5260	5780	5160	6640	3580	5110	5383.05	0.61	0	37136	5800	5455	4875	4530	3950	5627	4702	32	1530	100	3160	10	1	32171314	1860	-32.29	7.70	12	15.02	-179.00	751.00	8100	20231018	-28.64	1747	20230223	230.85	5780	0.00	20240215	4015	43.96	20240117	8100	-28.64	20231018	1747	230.85	20230223	0.37	N	250060	100	32 억		195458	Y	N	0	N	00	N
90	20240214	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	720	2	16.40	119038263860	24127250	1111.13	4360	5220	4295	5700	3075	4390	4932.75	1.60	0	-231510	4636	4512	4371	4247	4106	4575	4310	32	1310	100	2720	10	1	32171314	1644	-28.55	6.80	12	75.00	-179.00	751.00	8100	20231018	-36.91	1747	20230223	192.50	5220	-2.11	20240214	4015	27.27	20240117	8100	-36.91	20231018	1747	192.50	20230223	0.35	N	250060	100	32 억		515754	N	N	0	N	00	N
91	20240214	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	620	2	14.12	108872861075	22122193	1018.79	4360	5220	4295	5700	3075	4390	4921.45	1.60	0	-137269	4636	4512	4371	4247	4106	4575	4310	32	1310	100	2720	10	1	32171314	1612	-27.99	6.67	12	68.76	-179.00	751.00	8100	20231018	-38.15	1747	20230223	186.78	5220	-4.02	20240214	4015	24.78	20240117	8100	-38.15	20231018	1747	186.78	20230223	0.35	N	250060	100	32 억		515754	N	N	0	N	00	N
92	20240214	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	565	2	12.87	97991382450	19915142	917.15	4360	5220	4295	5700	3075	4390	4920.47	1.60	0	-200645	4636	4512	4371	4247	4106	4575	4310	32	1310	100	2720	5	1	32171314	1594	-27.68	6.60	12	61.90	-179.00	751.00	8100	20231018	-38.83	1747	20230223	183.63	5220	-5.08	20240214	4015	23.41	20240117	8100	-38.83	20231018	1747	183.63	20230223	0.35	N	250060	100	32 억		515754	N	N	0	N	00	N
93	20240214	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	780	2	17.77	86456333785	17615788	811.26	4360	5220	4295	5700	3075	4390	4907.92	1.60	0	-110015	4636	4512	4371	4247	4106	4575	4310	32	1310	100	2720	10	1	32171314	1663	-28.88	6.88	12	54.76	-179.00	751.00	8100	20231018	-36.17	1747	20230223	195.94	5220	-0.96	20240214	4015	28.77	20240117	8100	-36.17	20231018	1747	195.94	20230223	0.35	N	250060	100	32 억		515754	N	N	0	N	00	N
94	20240214	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	680	2	15.49	64066112515	13207657	608.25	4360	5200	4295	5700	3075	4390	4850.71	1.60	0	-344131	4636	4512	4371	4247	4106	4575	4310	32	1310	100	2720	10	1	32171314	1631	-28.32	6.75	12	41.05	-179.00	751.00	8100	20231018	-37.41	1747	20230223	190.21	5200	0.00	20240109	4015	26.28	20240117	8100	-37.41	20231018	1747	190.21	20230223	0.35	N	250060	100	32 억		515754	N	N	0	N	00	N
95	20240214	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	125	2	2.85	23062481915	4952122	228.06	4360	4920	4295	5700	3075	4390	4657.14	1.60	0	-164852	4636	4512	4371	4247	4106	4575	4310	32	1310	100	2720	5	1	32171314	1453	-25.22	6.01	12	15.39	-179.00	751.00	8100	20231018	-44.26	1747	20230223	158.44	5200	-13.17	20240109	4015	12.45	20240117	8100	-44.26	20231018	1747	158.44	20230223	0.35	N	250060	100	32 억		515754	N	N	0	N	00	N
96	20240214	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	25	2	0.57	571726830	130911	6.03	4360	4415	4295	5700	3075	4390	4367.14	1.60	0	-365	4636	4512	4371	4247	4106	4575	4310	32	1310	100	2720	5	1	32171314	1420	-24.66	5.88	12	0.41	-179.00	751.00	8100	20231018	-45.49	1747	20230223	152.72	5200	-15.10	20240109	4015	9.96	20240117	8100	-45.49	20231018	1747	152.72	20230223	0.35	N	250060	100	32 억		515754	N	N	0	N	00	N
97	20240213	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	200	2	4.77	9451132755	2157293	225.62	4250	4495	4230	5440	2935	4190	4381.02	0.55	0	341578	4316	4252	4211	4147	4106	4232	4127	32	1250	100	2590	5	1	32171314	1412	-24.53	5.85	12	6.71	-179.00	751.00	8100	20231018	-45.80	1747	20230223	151.29	5200	-15.58	20240109	4015	9.34	20240117	8100	-45.80	20231018	1747	151.29	20230223	0.36	N	250060	100	32 억		178404	N	N	0	N	00	N
98	20240213	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	200	2	4.77	9247820010	2110991	220.77	4250	4495	4230	5440	2935	4190	4380.81	0.55	0	344212	4316	4252	4211	4147	4106	4232	4127	32	1250	100	2590	5	1	32171314	1412	-24.53	5.85	12	6.56	-179.00	751.00	8100	20231018	-45.80	1747	20230223	151.29	5200	-15.58	20240109	4015	9.34	20240117	8100	-45.80	20231018	1747	151.29	20230223	0.36	N	250060	100	32 억		178404	N	N	0	N	00	N
99	20240213	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	190	2	4.53	8659410865	1976839	206.74	4250	4495	4230	5440	2935	4190	4380.44	0.55	0	323542	4316	4252	4211	4147	4106	4232	4127	32	1250	100	2590	5	1	32171314	1409	-24.47	5.83	12	6.14	-179.00	751.00	8100	20231018	-45.93	1747	20230223	150.72	5200	-15.77	20240109	4015	9.09	20240117	8100	-45.93	20231018	1747	150.72	20230223	0.36	N	250060	100	32 억		178404	N	N	0	N	00	N
100	20240213	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	210	2	5.01	7879525430	1799392	188.19	4250	4495	4230	5440	2935	4190	4379.01	0.55	0	282554	4316	4252	4211	4147	4106	4232	4127	32	1250	100	2590	5	1	32171314	1416	-24.58	5.86	12	5.59	-179.00	751.00	8100	20231018	-45.68	1747	20230223	151.86	5200	-15.38	20240109	4015	9.59	20240117	8100	-45.68	20231018	1747	151.86	20230223	0.36	N	250060	100	32 억		178404	N	N	0	N	00	N
101	20240213	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	200	2	4.77	7043017405	1609767	168.35	4250	4495	4230	5440	2935	4190	4375.19	0.55	0	253228	4316	4252	4211	4147	4106	4232	4127	32	1250	100	2590	5	1	32171314	1412	-24.53	5.85	12	5.00	-179.00	751.00	8100	20231018	-45.80	1747	20230223	151.29	5200	-15.58	20240109	4015	9.34	20240117	8100	-45.80	20231018	1747	151.29	20230223	0.36	N	250060	100	32 억		178404	N	N	0	N	00	N
102	20240213	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	230	2	5.49	5796752295	1324750	138.55	4250	4495	4230	5440	2935	4190	4375.75	0.55	0	196501	4316	4252	4211	4147	4106	4232	4127	32	1250	100	2590	5	1	32171314	1422	-24.69	5.89	12	4.12	-179.00	751.00	8100	20231018	-45.43	1747	20230223	153.01	5200	-15.00	20240109	4015	10.09	20240117	8100	-45.43	20231018	1747	153.01	20230223	0.36	N	250060	100	32 억		178404	N	N	0	N	00	N
103	20240213	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	145	2	3.46	2669272390	616818	64.51	4250	4395	4230	5440	2935	4190	4327.51	0.55	0	155900	4316	4252	4211	4147	4106	4232	4127	32	1250	100	2590	5	1	32171314	1395	-24.22	5.77	12	1.92	-179.00	751.00	8100	20231018	-46.48	1747	20230223	148.14	5200	-16.63	20240109	4015	7.97	20240117	8100	-46.48	20231018	1747	148.14	20230223	0.36	N	250060	100	32 억		178404	N	N	0	N	00	N