KissMeData/338220/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	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29600	-400	5	-1.33	4203925350	141097	81.53	29900	30300	29250	39000	21000	30000	29795.07	1.00	0	3036	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4052	-21.61	20.70	12	1.03	-1370.00	1430.00	69500	20230907	-57.41	10380	20230223	185.16	41850	-29.27	20240102	26350	12.33	20240207	69500	-57.41	20230907	12530	136.23	20230314	1.25	N	338220	100	13 억		137510	N	N	6267	N	00	N
3	20240229	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29600	-400	5	-1.33	3900842650	130867	75.62	29900	30300	29250	39000	21000	30000	29807.68	1.00	0	2630	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4052	-21.61	20.70	12	0.96	-1370.00	1430.00	69500	20230907	-57.41	10380	20230223	185.16	41850	-29.27	20240102	26350	12.33	20240207	69500	-57.41	20230907	12530	136.23	20230314	1.25	N	338220	100	13 억		137510	N	N	227	N	00	N
4	20240229	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-300	5	-1.00	3301368150	110651	63.94	29900	30300	29250	39000	21000	30000	29835.85	1.00	0	2565	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4066	-21.68	20.77	12	0.81	-1370.00	1430.00	69500	20230907	-57.27	10380	20230223	186.13	41850	-29.03	20240102	26350	12.71	20240207	69500	-57.27	20230907	12530	137.03	20230314	1.25	N	338220	100	13 억		137510	N	N	227	N	00	N
5	20240229	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-300	5	-1.00	2751017650	92130	53.24	29900	30300	29250	39000	21000	30000	29860.16	1.00	0	3686	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4066	-21.68	20.77	12	0.67	-1370.00	1430.00	69500	20230907	-57.27	10380	20230223	186.13	41850	-29.03	20240102	26350	12.71	20240207	69500	-57.27	20230907	12530	137.03	20230314	1.25	N	338220	100	13 억		137510	N	N	227	N	00	N
6	20240229	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	-100	5	-0.33	2343814850	78448	45.33	29900	30300	29250	39000	21000	30000	29877.29	1.00	0	9605	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4093	-21.82	20.91	12	0.57	-1370.00	1430.00	69500	20230907	-56.98	10380	20230223	188.05	41850	-28.55	20240102	26350	13.47	20240207	69500	-56.98	20230907	12530	138.63	20230314	1.25	N	338220	100	13 억		137510	N	N	227	N	00	N
7	20240229	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	-200	5	-0.67	1868652200	62519	36.13	29900	30300	29250	39000	21000	30000	29889.33	1.00	0	6260	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4079	-21.75	20.84	12	0.46	-1370.00	1430.00	69500	20230907	-57.12	10380	20230223	187.09	41850	-28.79	20240102	26350	13.09	20240207	69500	-57.12	20230907	12530	137.83	20230314	1.25	N	338220	100	13 억		137510	N	N	227	N	00	N
8	20240229	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	0	3	0.00	1358971250	45424	26.25	29900	30300	29250	39000	21000	30000	29917.46	1.00	0	3448	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4107	-21.90	20.98	12	0.33	-1370.00	1430.00	69500	20230907	-56.83	10380	20230223	189.02	41850	-28.32	20240102	26350	13.85	20240207	69500	-56.83	20230907	12530	139.43	20230314	1.25	N	338220	100	13 억		137510	N	N	227	N	00	N
9	20240229	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	-150	5	-0.50	372434200	12536	7.24	29900	30000	29250	39000	21000	30000	29708.99	1.00	0	2763	31100	30550	30250	29700	29400	30400	29550	14	9000	100	18600	50	1	13689559	4086	-21.79	20.87	12	0.09	-1370.00	1430.00	69500	20230907	-57.05	10380	20230223	187.57	41850	-28.67	20240102	26350	13.28	20240207	69500	-57.05	20230907	12530	138.23	20230314	1.25	N	338220	100	13 억		137510	N	N	227	N	00	N
10	20240228	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	-250	5	-0.83	5202234550	171597	35.32	30400	30800	29950	39300	21200	30250	30317.49	1.03	0	-2516	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4107	-21.90	20.98	12	1.25	-1370.00	1430.00	69500	20230907	-56.83	9980	20230222	200.60	41850	-28.32	20240102	26350	13.85	20240207	69500	-56.83	20230907	12530	139.43	20230314	1.26	N	338220	100	13 억		141458	N	N	227	N	00	N
11	20240228	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	-150	5	-0.50	4778262450	157482	32.42	30400	30800	29950	39300	21200	30250	30341.65	1.03	0	-3884	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4121	-21.97	21.05	12	1.15	-1370.00	1430.00	69500	20230907	-56.69	9980	20230222	201.60	41850	-28.08	20240102	26350	14.23	20240207	69500	-56.69	20230907	12530	140.22	20230314	1.26	N	338220	100	13 억		141458	N	N	254	N	00	N
12	20240228	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30200	-50	5	-0.17	4051239350	133326	27.44	30400	30800	30000	39300	21200	30250	30385.99	1.03	0	967	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4134	-22.04	21.12	12	0.97	-1370.00	1430.00	69500	20230907	-56.55	9980	20230222	202.61	41850	-27.84	20240102	26350	14.61	20240207	69500	-56.55	20230907	12530	141.02	20230314	1.26	N	338220	100	13 억		141458	N	N	254	N	00	N
13	20240228	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	-100	5	-0.33	3327364000	109339	22.51	30400	30800	30050	39300	21200	30250	30431.66	1.03	0	-6210	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4127	-22.01	21.08	12	0.80	-1370.00	1430.00	69500	20230907	-56.62	9980	20230222	202.10	41850	-27.96	20240102	26350	14.42	20240207	69500	-56.62	20230907	12530	140.62	20230314	1.26	N	338220	100	13 억		141458	N	N	254	N	00	N
14	20240228	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30200	-50	5	-0.17	2811533800	92239	18.99	30400	30800	30100	39300	21200	30250	30481.02	1.03	0	-4116	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4134	-22.04	21.12	12	0.67	-1370.00	1430.00	69500	20230907	-56.55	9980	20230222	202.61	41850	-27.84	20240102	26350	14.61	20240207	69500	-56.55	20230907	12530	141.02	20230314	1.26	N	338220	100	13 억		141458	N	N	254	N	00	N
15	20240228	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	350	2	1.16	2155998000	70607	14.53	30400	30800	30250	39300	21200	30250	30535.27	1.03	0	5626	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4189	-22.34	21.40	12	0.52	-1370.00	1430.00	69500	20230907	-55.97	9980	20230222	206.61	41850	-26.88	20240102	26350	16.13	20240207	69500	-55.97	20230907	12530	144.21	20230314	1.26	N	338220	100	13 억		141458	N	N	254	N	00	N
16	20240228	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	250	2	0.83	1615451300	52895	10.89	30400	30800	30250	39300	21200	30250	30540.83	1.03	0	2015	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4175	-22.26	21.33	12	0.39	-1370.00	1430.00	69500	20230907	-56.12	9980	20230222	205.61	41850	-27.12	20240102	26350	15.75	20240207	69500	-56.12	20230907	12530	143.42	20230314	1.26	N	338220	100	13 억		141458	N	N	254	N	00	N
17	20240228	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	300	2	0.99	678681150	22250	4.58	30400	30700	30250	39300	21200	30250	30502.75	1.03	0	-1682	33716	31982	30916	29182	28116	31450	28650	14	9050	100	18750	50	1	13689559	4182	-22.30	21.36	12	0.16	-1370.00	1430.00	69500	20230907	-56.04	9980	20230222	206.11	41850	-27.00	20240102	26350	15.94	20240207	69500	-56.04	20230907	12530	143.81	20230314	1.26	N	338220	100	13 억		141458	N	N	254	N	00	N
18	20240227	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30250	-2550	5	-7.77	14894562750	483166	123.87	32500	32650	29850	42600	23000	32800	30829.54	0.74	0	38366	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4141	-22.08	21.15	12	3.53	-1370.00	1430.00	69500	20230907	-56.47	9980	20230222	203.11	41850	-27.72	20240102	26350	14.80	20240207	69500	-56.47	20230907	12530	141.42	20230314	1.23	N	338220	100	13 억		100655	N	N	254	N	00	N
19	20240227	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	-2450	5	-7.47	14242172850	461600	118.34	32500	32650	29850	42600	23000	32800	30853.92	0.74	0	43821	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4155	-22.15	21.22	12	3.37	-1370.00	1430.00	69500	20230907	-56.33	9980	20230222	204.11	41850	-27.48	20240102	26350	15.18	20240207	69500	-56.33	20230907	12530	142.22	20230314	1.23	N	338220	100	13 억		100655	N	N	133	N	00	N
20	20240227	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	-2700	5	-8.23	11806111650	380550	97.56	32500	32650	29850	42600	23000	32800	31023.81	0.74	0	30635	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4121	-21.97	21.05	12	2.78	-1370.00	1430.00	69500	20230907	-56.69	9980	20230222	201.60	41850	-28.08	20240102	26350	14.23	20240207	69500	-56.69	20230907	12530	140.22	20230314	1.23	N	338220	100	13 억		100655	N	N	133	N	00	N
21	20240227	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	-2250	5	-6.86	9113519200	291813	74.81	32500	32650	30550	42600	23000	32800	31230.68	0.74	0	8858	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4182	-22.30	21.36	12	2.13	-1370.00	1430.00	69500	20230907	-56.04	9980	20230222	206.11	41850	-27.00	20240102	26350	15.94	20240207	69500	-56.04	20230907	12530	143.81	20230314	1.23	N	338220	100	13 억		100655	N	N	133	N	00	N
22	20240227	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30950	-1850	5	-5.64	8083017300	258249	66.21	32500	32650	30650	42600	23000	32800	31299.31	0.74	0	8514	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4237	-22.59	21.64	12	1.89	-1370.00	1430.00	69500	20230907	-55.47	9980	20230222	210.12	41850	-26.05	20240102	26350	17.46	20240207	69500	-55.47	20230907	12530	147.01	20230314	1.23	N	338220	100	13 억		100655	N	N	133	N	00	N
23	20240227	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	-1750	5	-5.34	6073140350	193083	49.50	32500	32650	31050	42600	23000	32800	31453.51	0.74	0	9349	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4251	-22.66	21.71	12	1.41	-1370.00	1430.00	69500	20230907	-55.32	9980	20230222	211.12	41850	-25.81	20240102	26350	17.84	20240207	69500	-55.32	20230907	12530	147.81	20230314	1.23	N	338220	100	13 억		100655	N	N	133	N	00	N
24	20240227	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	-1750	5	-5.34	4438387050	140596	36.04	32500	32650	31050	42600	23000	32800	31568.36	0.74	0	15048	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4251	-22.66	21.71	12	1.03	-1370.00	1430.00	69500	20230907	-55.32	9980	20230222	211.12	41850	-25.81	20240102	26350	17.84	20240207	69500	-55.32	20230907	12530	147.81	20230314	1.23	N	338220	100	13 억		100655	N	N	133	N	00	N
25	20240227	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31750	-1050	5	-3.20	1191016700	37235	9.55	32500	32650	31650	42600	23000	32800	31986.46	0.74	0	2643	35933	34366	33433	31866	30933	33900	31400	14	9800	100	20330	50	1	13689559	4346	-23.18	22.20	12	0.27	-1370.00	1430.00	69500	20230907	-54.32	9980	20230222	218.14	41850	-24.13	20240102	26350	20.49	20240207	69500	-54.32	20230907	12530	153.39	20230314	1.23	N	338220	100	13 억		100655	N	N	133	N	00	N
26	20240226	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32800	-1400	5	-4.09	12911844850	387985	79.62	34450	35000	32500	44450	23950	34200	33280.29	1.02	0	-43062	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4490	-23.94	22.94	12	2.83	-1370.00	1430.00	69500	20230907	-52.81	9980	20230222	228.66	41850	-21.62	20240102	26350	24.48	20240207	69500	-52.81	20230907	12530	161.77	20230314	1.22	N	338220	100	13 억		139067	N	N	133	N	00	N
27	20240226	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32650	-1550	5	-4.53	12423711750	373072	76.56	34450	35000	32500	44450	23950	34200	33301.10	1.02	0	-42430	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4470	-23.83	22.83	12	2.73	-1370.00	1430.00	69500	20230907	-53.02	9980	20230222	227.15	41850	-21.98	20240102	26350	23.91	20240207	69500	-53.02	20230907	12530	160.57	20230314	1.22	N	338220	100	13 억		139067	N	N	3105	N	00	N
28	20240226	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32950	-1250	5	-3.65	10889168500	326251	66.95	34450	35000	32500	44450	23950	34200	33376.65	1.02	0	-38614	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4511	-24.05	23.04	12	2.38	-1370.00	1430.00	69500	20230907	-52.59	9980	20230222	230.16	41850	-21.27	20240102	26350	25.05	20240207	69500	-52.59	20230907	12530	162.97	20230314	1.22	N	338220	100	13 억		139067	N	N	3105	N	00	N
29	20240226	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	-1050	5	-3.07	10243277250	306697	62.94	34450	35000	32500	44450	23950	34200	33398.68	1.02	0	-35960	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4538	-24.20	23.18	12	2.24	-1370.00	1430.00	69500	20230907	-52.30	9980	20230222	232.16	41850	-20.79	20240102	26350	25.81	20240207	69500	-52.30	20230907	12530	164.57	20230314	1.22	N	338220	100	13 억		139067	N	N	3105	N	00	N
30	20240226	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33000	-1200	5	-3.51	9554493300	285795	58.65	34450	35000	32500	44450	23950	34200	33431.27	1.02	0	-32291	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4518	-24.09	23.08	12	2.09	-1370.00	1430.00	69500	20230907	-52.52	9980	20230222	230.66	41850	-21.15	20240102	26350	25.24	20240207	69500	-52.52	20230907	12530	163.37	20230314	1.22	N	338220	100	13 억		139067	N	N	3105	N	00	N
31	20240226	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33000	-1200	5	-3.51	9003989400	269105	55.22	34450	35000	32500	44450	23950	34200	33459.01	1.02	0	-30987	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4518	-24.09	23.08	12	1.97	-1370.00	1430.00	69500	20230907	-52.52	9980	20230222	230.66	41850	-21.15	20240102	26350	25.24	20240207	69500	-52.52	20230907	12530	163.37	20230314	1.22	N	338220	100	13 억		139067	N	N	3105	N	00	N
32	20240226	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33000	-1200	5	-3.51	6808131300	202080	41.47	34450	35000	32950	44450	23950	34200	33690.27	1.02	0	-16747	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4518	-24.09	23.08	12	1.48	-1370.00	1430.00	69500	20230907	-52.52	9980	20230222	230.66	41850	-21.15	20240102	26350	25.24	20240207	69500	-52.52	20230907	12530	163.37	20230314	1.22	N	338220	100	13 억		139067	N	N	3105	N	00	N
33	20240226	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33750	-450	5	-1.32	1985084650	57728	11.85	34450	35000	33650	44450	23950	34200	34386.87	1.02	0	919	35833	35016	33733	32916	31633	35425	33325	14	10250	100	21200	50	1	13689559	4620	-24.64	23.60	12	0.42	-1370.00	1430.00	69500	20230907	-51.44	9980	20230222	238.18	41850	-19.35	20240102	26350	28.08	20240207	69500	-51.44	20230907	12530	169.35	20230314	1.22	N	338220	100	13 억		139067	N	N	3105	N	00	N
34	20240223	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34200	550	2	1.63	16272054200	483461	84.13	34100	34550	32450	43700	23600	33650	33656.57	1.24	0	-36476	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4682	-24.96	23.92	12	3.53	-1370.00	1430.00	69500	20230907	-50.79	9980	20230222	242.69	41850	-18.28	20240102	26350	29.79	20240207	69500	-50.79	20230907	10380	229.48	20230223	1.29	N	338220	100	13 억		170354	N	N	3095	N	00	N
35	20240223	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34250	600	2	1.78	15645262650	465147	80.94	34100	34550	32450	43700	23600	33650	33635.09	1.24	0	-35206	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4689	-25.00	23.95	12	3.40	-1370.00	1430.00	69500	20230907	-50.72	9980	20230222	243.19	41850	-18.16	20240102	26350	29.98	20240207	69500	-50.72	20230907	10380	229.96	20230223	1.29	N	338220	100	13 억		170354	N	N	4	N	00	N
36	20240223	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33950	300	2	0.89	12493870650	373148	64.93	34100	34300	32450	43700	23600	33650	33482.35	1.24	0	-21752	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4648	-24.78	23.74	12	2.73	-1370.00	1430.00	69500	20230907	-51.15	9980	20230222	240.18	41850	-18.88	20240102	26350	28.84	20240207	69500	-51.15	20230907	10380	227.07	20230223	1.29	N	338220	100	13 억		170354	N	N	4	N	00	N
37	20240223	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	250	2	0.74	10206089050	305899	53.23	34100	34300	32450	43700	23600	33650	33364.24	1.24	0	-19339	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4641	-24.74	23.71	12	2.23	-1370.00	1430.00	69500	20230907	-51.22	9980	20230222	239.68	41850	-19.00	20240102	26350	28.65	20240207	69500	-51.22	20230907	10380	226.59	20230223	1.29	N	338220	100	13 억		170354	N	N	4	N	00	N
38	20240223	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33750	100	2	0.30	8881846500	266690	46.41	34100	34300	32450	43700	23600	33650	33304.01	1.24	0	-15343	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4620	-24.64	23.60	12	1.95	-1370.00	1430.00	69500	20230907	-51.44	9980	20230222	238.18	41850	-19.35	20240102	26350	28.08	20240207	69500	-51.44	20230907	10380	225.14	20230223	1.29	N	338220	100	13 억		170354	N	N	4	N	00	N
39	20240223	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33700	50	2	0.15	7217974350	217406	37.83	34100	34300	32450	43700	23600	33650	33200.44	1.24	0	-15254	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4613	-24.60	23.57	12	1.59	-1370.00	1430.00	69500	20230907	-51.51	9980	20230222	237.68	41850	-19.47	20240102	26350	27.89	20240207	69500	-51.51	20230907	10380	224.66	20230223	1.29	N	338220	100	13 억		170354	N	N	4	N	00	N
40	20240223	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33200	-450	5	-1.34	6006363400	181188	31.53	34100	34300	32450	43700	23600	33650	33149.90	1.24	0	-8981	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4545	-24.23	23.22	12	1.32	-1370.00	1430.00	69500	20230907	-52.23	9980	20230222	232.67	41850	-20.67	20240102	26350	26.00	20240207	69500	-52.23	20230907	10380	219.85	20230223	1.29	N	338220	100	13 억		170354	N	N	4	N	00	N
41	20240223	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33250	-400	5	-1.19	2401126400	71446	12.43	34100	34300	32950	43700	23600	33650	33607.57	1.24	0	-11404	35150	34400	33050	32300	30950	34775	32675	14	10050	100	20860	50	1	13689559	4552	-24.27	23.25	12	0.52	-1370.00	1430.00	69500	20230907	-52.16	9980	20230222	233.17	41850	-20.55	20240102	26350	26.19	20240207	69500	-52.16	20230907	10380	220.33	20230223	1.29	N	338220	100	13 억		170354	N	N	4	N	00	N
42	20240222	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33650	1950	2	6.15	18778470000	566830	223.17	32300	33800	31700	41200	22200	31700	33126.96	1.09	0	41413	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4607	-24.56	23.53	12	4.14	-1370.00	1430.00	69500	20230907	-51.58	9980	20230222	237.17	41850	-19.59	20240102	26350	27.70	20240207	69500	-51.58	20230907	9980	237.17	20230222	1.29	N	338220	100	13 억		149484	N	N	4	N	00	N
43	20240222	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33550	1850	2	5.84	18022615250	544331	214.32	32300	33800	31700	41200	22200	31700	33109.66	1.09	0	43582	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4593	-24.49	23.46	12	3.98	-1370.00	1430.00	69500	20230907	-51.73	9980	20230222	236.17	41850	-19.83	20240102	26350	27.32	20240207	69500	-51.73	20230907	9980	236.17	20230222	1.29	N	338220	100	13 억		149484	N	N	1057	N	00	N
44	20240222	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	1600	2	5.05	15612101100	472295	185.95	32300	33800	31700	41200	22200	31700	33055.83	1.09	0	52536	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4559	-24.31	23.29	12	3.45	-1370.00	1430.00	69500	20230907	-52.09	9980	20230222	233.67	41850	-20.43	20240102	26350	26.38	20240207	69500	-52.09	20230907	9980	233.67	20230222	1.29	N	338220	100	13 억		149484	N	N	1057	N	00	N
45	20240222	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33250	1550	2	4.89	13758602250	416733	164.08	32300	33800	31700	41200	22200	31700	33015.39	1.09	0	66746	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4552	-24.27	23.25	12	3.04	-1370.00	1430.00	69500	20230907	-52.16	9980	20230222	233.17	41850	-20.55	20240102	26350	26.19	20240207	69500	-52.16	20230907	9980	233.17	20230222	1.29	N	338220	100	13 억		149484	N	N	1057	N	00	N
46	20240222	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	1450	2	4.57	12121368700	367082	144.53	32300	33800	31700	41200	22200	31700	33020.88	1.09	0	65439	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4538	-24.20	23.18	12	2.68	-1370.00	1430.00	69500	20230907	-52.30	9980	20230222	232.16	41850	-20.79	20240102	26350	25.81	20240207	69500	-52.30	20230907	9980	232.16	20230222	1.29	N	338220	100	13 억		149484	N	N	1057	N	00	N
47	20240222	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33350	1650	2	5.21	9896960950	300448	118.29	32300	33800	31700	41200	22200	31700	32940.68	1.09	0	54838	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4565	-24.34	23.32	12	2.19	-1370.00	1430.00	69500	20230907	-52.01	9980	20230222	234.17	41850	-20.31	20240102	26350	26.57	20240207	69500	-52.01	20230907	9980	234.17	20230222	1.29	N	338220	100	13 억		149484	N	N	1057	N	00	N
48	20240222	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32800	1100	2	3.47	3624781200	112402	44.26	32300	32800	31700	41200	22200	31700	32248.37	1.09	0	14337	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4490	-23.94	22.94	12	0.82	-1370.00	1430.00	69500	20230907	-52.81	9980	20230222	228.66	41850	-21.62	20240102	26350	24.48	20240207	69500	-52.81	20230907	9980	228.66	20230222	1.29	N	338220	100	13 억		149484	N	N	1057	N	00	N
49	20240222	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32000	300	2	0.95	579327850	18015	7.09	32300	32400	31900	41200	22200	31700	32158.11	1.09	0	-1354	33666	32682	31866	30882	30066	32275	30475	14	9500	100	19650	50	1	13689559	4381	-23.36	22.38	12	0.13	-1370.00	1430.00	69500	20230907	-53.96	9980	20230222	220.64	41850	-23.54	20240102	26350	21.44	20240207	69500	-53.96	20230907	9980	220.64	20230222	1.29	N	338220	100	13 억		149484	N	N	1057	N	00	N
50	20240221	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	-750	5	-2.31	7955852600	251001	52.71	32800	32850	31050	42150	22750	32450	31695.74	0.91	0	26572	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4340	-23.14	22.17	12	1.83	-1370.00	1430.00	69500	20230907	-54.39	9980	20230222	217.64	41850	-24.25	20240102	26350	20.30	20240207	69500	-54.39	20230907	9980	217.64	20230222	1.29	N	338220	100	13 억		124105	N	N	1057	N	00	N
51	20240221	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	-850	5	-2.62	7406254200	233638	49.06	32800	32850	31050	42150	22750	32450	31698.93	0.91	0	22400	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4326	-23.07	22.10	12	1.71	-1370.00	1430.00	69500	20230907	-54.53	9980	20230222	216.63	41850	-24.49	20240102	26350	19.92	20240207	69500	-54.53	20230907	9980	216.63	20230222	1.29	N	338220	100	13 억		124105	N	N	191	N	00	N
52	20240221	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	-500	5	-1.54	6397351650	201780	42.37	32800	32850	31050	42150	22750	32450	31703.71	0.91	0	22778	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4374	-23.32	22.34	12	1.47	-1370.00	1430.00	69500	20230907	-54.03	9980	20230222	220.14	41850	-23.66	20240102	26350	21.25	20240207	69500	-54.03	20230907	9980	220.14	20230222	1.29	N	338220	100	13 억		124105	N	N	191	N	00	N
53	20240221	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31650	-800	5	-2.47	5809589150	183261	38.48	32800	32850	31050	42150	22750	32450	31700.20	0.91	0	18139	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4333	-23.10	22.13	12	1.34	-1370.00	1430.00	69500	20230907	-54.46	9980	20230222	217.13	41850	-24.37	20240102	26350	20.11	20240207	69500	-54.46	20230907	9980	217.13	20230222	1.29	N	338220	100	13 억		124105	N	N	191	N	00	N
54	20240221	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31900	-550	5	-1.69	5149362200	162409	34.10	32800	32850	31050	42150	22750	32450	31705.05	0.91	0	12949	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4367	-23.28	22.31	12	1.19	-1370.00	1430.00	69500	20230907	-54.10	9980	20230222	219.64	41850	-23.78	20240102	26350	21.06	20240207	69500	-54.10	20230907	9980	219.64	20230222	1.29	N	338220	100	13 억		124105	N	N	191	N	00	N
55	20240221	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32000	-450	5	-1.39	4699108550	148274	31.14	32800	32850	31050	42150	22750	32450	31690.84	0.91	0	11505	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4381	-23.36	22.38	12	1.08	-1370.00	1430.00	69500	20230907	-53.96	9980	20230222	220.64	41850	-23.54	20240102	26350	21.44	20240207	69500	-53.96	20230907	9980	220.64	20230222	1.29	N	338220	100	13 억		124105	N	N	191	N	00	N
56	20240221	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	-1000	5	-3.08	3653997100	115431	24.24	32800	32850	31050	42150	22750	32450	31653.61	0.91	0	2435	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4305	-22.96	21.99	12	0.84	-1370.00	1430.00	69500	20230907	-54.75	9980	20230222	215.13	41850	-24.85	20240102	26350	19.35	20240207	69500	-54.75	20230907	9980	215.13	20230222	1.29	N	338220	100	13 억		124105	N	N	191	N	00	N
57	20240221	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	-600	5	-1.85	906574500	28064	5.89	32800	32850	31800	42150	22750	32450	32302.57	0.91	0	-6144	34216	33332	32616	31732	31016	33775	32175	14	9700	100	20110	50	1	13689559	4360	-23.25	22.27	12	0.21	-1370.00	1430.00	69500	20230907	-54.17	9980	20230222	219.14	41850	-23.89	20240102	26350	20.87	20240207	69500	-54.17	20230907	9980	219.14	20230222	1.29	N	338220	100	13 억		124105	N	N	191	N	00	N
58	20240220	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32450	350	2	1.09	15545006800	474560	114.71	32300	33500	31900	41700	22500	32100	32757.27	1.14	0	-28772	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4442	-23.69	22.69	12	3.47	-1370.00	1430.00	69500	20230907	-53.31	9980	20230222	225.15	41850	-22.46	20240102	26350	23.15	20240207	69500	-53.31	20230907	9980	225.15	20230222	1.24	N	338220	100	13 억		156491	N	N	191	N	00	N
59	20240220	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32400	300	2	0.93	15286811250	466587	112.78	32300	33500	31900	41700	22500	32100	32763.48	1.14	0	-26988	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4435	-23.65	22.66	12	3.41	-1370.00	1430.00	69500	20230907	-53.38	9980	20230222	224.65	41850	-22.58	20240102	26350	22.96	20240207	69500	-53.38	20230907	9980	224.65	20230222	1.24	N	338220	100	13 억		156491	N	N	74	N	00	N
60	20240220	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32500	400	2	1.25	13706152850	417666	100.96	32300	33500	31900	41700	22500	32100	32816.58	1.14	0	-24584	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4449	-23.72	22.73	12	3.05	-1370.00	1430.00	69500	20230907	-53.24	9980	20230222	225.65	41850	-22.34	20240102	26350	23.34	20240207	69500	-53.24	20230907	9980	225.65	20230222	1.24	N	338220	100	13 억		156491	N	N	74	N	00	N
61	20240220	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32550	450	2	1.40	12539106100	381613	92.24	32300	33500	31900	41700	22500	32100	32858.78	1.14	0	-19933	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4456	-23.76	22.76	12	2.79	-1370.00	1430.00	69500	20230907	-53.17	9980	20230222	226.15	41850	-22.22	20240102	26350	23.53	20240207	69500	-53.17	20230907	9980	226.15	20230222	1.24	N	338220	100	13 억		156491	N	N	74	N	00	N
62	20240220	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32550	450	2	1.40	11959809250	363786	87.93	32300	33500	31900	41700	22500	32100	32876.60	1.14	0	-15798	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4456	-23.76	22.76	12	2.66	-1370.00	1430.00	69500	20230907	-53.17	9980	20230222	226.15	41850	-22.22	20240102	26350	23.53	20240207	69500	-53.17	20230907	9980	226.15	20230222	1.24	N	338220	100	13 억		156491	N	N	74	N	00	N
63	20240220	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32400	300	2	0.93	11377585900	345889	83.61	32300	33500	31900	41700	22500	32100	32894.45	1.14	0	-8864	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4435	-23.65	22.66	12	2.53	-1370.00	1430.00	69500	20230907	-53.38	9980	20230222	224.65	41850	-22.58	20240102	26350	22.96	20240207	69500	-53.38	20230907	9980	224.65	20230222	1.24	N	338220	100	13 억		156491	N	N	74	N	00	N
64	20240220	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	1050	2	3.27	8934055200	271207	65.56	32300	33500	31900	41700	22500	32100	32942.78	1.14	0	845	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4538	-24.20	23.18	12	1.98	-1370.00	1430.00	69500	20230907	-52.30	9980	20230222	232.16	41850	-20.79	20240102	26350	25.81	20240207	69500	-52.30	20230907	9980	232.16	20230222	1.24	N	338220	100	13 억		156491	N	N	74	N	00	N
65	20240220	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	-150	5	-0.47	978018500	30346	7.34	32300	32600	31950	41700	22500	32100	32230.22	1.14	0	-10162	34066	33082	32466	31482	30866	32775	31175	14	9600	100	19900	50	1	13689559	4374	-23.32	22.34	12	0.22	-1370.00	1430.00	69500	20230907	-54.03	9980	20230222	220.14	41850	-23.66	20240102	26350	21.25	20240207	69500	-54.03	20230907	9980	220.14	20230222	1.24	N	338220	100	13 억		156491	N	N	74	N	00	N
66	20240219	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32100	100	2	0.31	13399546200	411882	41.61	32700	33450	31850	41600	22400	32000	32532.83	1.43	0	-46585	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4394	-23.43	22.45	12	3.01	-1370.00	1430.00	69500	20230907	-53.81	9980	20230222	221.64	41850	-23.30	20240102	26350	21.82	20240207	69500	-53.81	20230907	9980	221.64	20230222	1.28	N	338220	100	13 억		196305	N	N	74	N	00	N
67	20240219	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32050	50	2	0.16	12971916800	398539	40.26	32700	33450	31850	41600	22400	32000	32548.78	1.43	0	-45891	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4388	-23.39	22.41	12	2.91	-1370.00	1430.00	69500	20230907	-53.88	9980	20230222	221.14	41850	-23.42	20240102	26350	21.63	20240207	69500	-53.88	20230907	9980	221.14	20230222	1.28	N	338220	100	13 억		196305	N	N	660	N	00	N
68	20240219	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32050	50	2	0.16	11718723050	359418	36.31	32700	33450	31850	41600	22400	32000	32604.85	1.43	0	-42467	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4388	-23.39	22.41	12	2.63	-1370.00	1430.00	69500	20230907	-53.88	9980	20230222	221.14	41850	-23.42	20240102	26350	21.63	20240207	69500	-53.88	20230907	9980	221.14	20230222	1.28	N	338220	100	13 억		196305	N	N	660	N	00	N
69	20240219	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32050	50	2	0.16	10393909900	318065	32.13	32700	33450	32000	41600	22400	32000	32678.74	1.43	0	-40625	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4388	-23.39	22.41	12	2.32	-1370.00	1430.00	69500	20230907	-53.88	9980	20230222	221.14	41850	-23.42	20240102	26350	21.63	20240207	69500	-53.88	20230907	9980	221.14	20230222	1.28	N	338220	100	13 억		196305	N	N	660	N	00	N
70	20240219	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32400	400	2	1.25	8854969350	270350	27.31	32700	33450	32200	41600	22400	32000	32753.94	1.43	0	-23091	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4435	-23.65	22.66	12	1.97	-1370.00	1430.00	69500	20230907	-53.38	9980	20230222	224.65	41850	-22.58	20240102	26350	22.96	20240207	69500	-53.38	20230907	9980	224.65	20230222	1.28	N	338220	100	13 억		196305	N	N	660	N	00	N
71	20240219	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32450	450	2	1.41	7929934650	241840	24.43	32700	33450	32200	41600	22400	32000	32790.26	1.43	0	-21725	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4442	-23.69	22.69	12	1.77	-1370.00	1430.00	69500	20230907	-53.31	9980	20230222	225.15	41850	-22.46	20240102	26350	23.15	20240207	69500	-53.31	20230907	9980	225.15	20230222	1.28	N	338220	100	13 억		196305	N	N	660	N	00	N
72	20240219	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32400	400	2	1.25	6405255750	195005	19.70	32700	33450	32200	41600	22400	32000	32846.96	1.43	0	-15279	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4435	-23.65	22.66	12	1.42	-1370.00	1430.00	69500	20230907	-53.38	9980	20230222	224.65	41850	-22.58	20240102	26350	22.96	20240207	69500	-53.38	20230907	9980	224.65	20230222	1.28	N	338220	100	13 억		196305	N	N	660	N	00	N
73	20240219	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	1300	2	4.06	2734450550	82441	8.33	32700	33450	32700	41600	22400	32000	33169.67	1.43	0	3764	35700	33850	32650	30800	29600	33250	30200	14	9600	100	19840	50	1	13689559	4559	-24.31	23.29	12	0.60	-1370.00	1430.00	69500	20230907	-52.09	9980	20230222	233.67	41850	-20.43	20240102	26350	26.38	20240207	69500	-52.09	20230907	9980	233.67	20230222	1.28	N	338220	100	13 억		196305	N	N	660	N	00	N
74	20240216	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32000	450	2	1.43	32709407750	987438	273.15	32700	34500	31450	41000	22100	31550	33126.59	2.07	0	-99384	33016	32282	31366	30632	29716	32650	31000	14	9450	100	19560	50	1	13689559	4381	-23.36	22.38	12	7.21	-1370.00	1430.00	69500	20230907	-53.96	9980	20230222	220.64	41850	-23.54	20240102	26350	21.44	20240207	69500	-53.96	20230907	9980	220.64	20230222	1.30	N	338220	100	13 억		283875	N	N	660	N	00	N
75	20240216	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31800	250	2	0.79	32204916600	971635	268.78	32700	34500	31450	41000	22100	31550	33145.09	2.07	0	-96939	33016	32282	31366	30632	29716	32650	31000	14	9450	100	19560	50	1	13689559	4353	-23.21	22.24	12	7.10	-1370.00	1430.00	69500	20230907	-54.24	9980	20230222	218.64	41850	-24.01	20240102	26350	20.68	20240207	69500	-54.24	20230907	9980	218.64	20230222	1.30	N	338220	100	13 억		283875	N	N	38	N	00	N
76	20240216	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31900	350	2	1.11	31155852850	938689	259.66	32700	34500	31450	41000	22100	31550	33190.83	2.07	0	-87255	33016	32282	31366	30632	29716	32650	31000	14	9450	100	19560	50	1	13689559	4367	-23.28	22.31	12	6.86	-1370.00	1430.00	69500	20230907	-54.10	9980	20230222	219.64	41850	-23.78	20240102	26350	21.06	20240207	69500	-54.10	20230907	9980	219.64	20230222	1.30	N	338220	100	13 억		283875	N	N	38	N	00	N
77	20240216	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	300	2	0.95	30093582050	905363	250.44	32700	34500	31450	41000	22100	31550	33239.26	2.07	0	-85104	33016	32282	31366	30632	29716	32650	31000	14	9450	100	19560	50	1	13689559	4360	-23.25	22.27	12	6.61	-1370.00	1430.00	69500	20230907	-54.17	9980	20230222	219.14	41850	-23.89	20240102	26350	20.87	20240207	69500	-54.17	20230907	9980	219.14	20230222	1.30	N	338220	100	13 억		283875	N	N	38	N	00	N
78	20240216	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31800	250	2	0.79	28466866800	853952	236.22	32700	34500	31750	41000	22100	31550	33335.46	2.07	0	-82502	33016	32282	31366	30632	29716	32650	31000	14	9450	100	19560	50	1	13689559	4353	-23.21	22.24	12	6.24	-1370.00	1430.00	69500	20230907	-54.24	9980	20230222	218.64	41850	-24.01	20240102	26350	20.68	20240207	69500	-54.24	20230907	9980	218.64	20230222	1.30	N	338220	100	13 억		283875	N	N	38	N	00	N
79	20240216	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32500	950	2	3.01	25755165250	769432	212.84	32700	34500	32400	41000	22100	31550	33472.98	2.07	0	-72255	33016	32282	31366	30632	29716	32650	31000	14	9450	100	19560	50	1	13689559	4449	-23.72	22.73	12	5.62	-1370.00	1430.00	69500	20230907	-53.24	9980	20230222	225.65	41850	-22.34	20240102	26350	23.34	20240207	69500	-53.24	20230907	9980	225.65	20230222	1.30	N	338220	100	13 억		283875	N	N	38	N	00	N
80	20240216	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33200	1650	2	5.23	5870219450	175890	48.66	32700	34000	32450	41000	22100	31550	33374.45	2.07	0	-10091	33016	32282	31366	30632	29716	32650	31000	14	9450	100	19560	50	1	13689559	4545	-24.23	23.22	12	1.28	-1370.00	1430.00	69500	20230907	-52.23	9980	20230222	232.67	41850	-20.67	20240102	26350	26.00	20240207	69500	-52.23	20230907	9980	232.67	20230222	1.30	N	338220	100	13 억		283875	N	N	38	N	00	N
81	20240215	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31550	600	2	1.94	11218255750	357757	54.18	31450	32100	30450	40200	21700	30950	31357.08	2.24	0	-24722	33916	32432	30916	29432	27916	33175	30175	14	9250	100	19180	50	1	13689559	4319	-23.03	22.06	12	2.61	-1370.00	1430.00	69500	20230907	-54.60	9980	20230222	216.13	41850	-24.61	20240102	26350	19.73	20240207	69500	-54.60	20230907	9980	216.13	20230222	1.20	N	338220	100	13 억		307102	N	N	38	N	00	N
82	20240215	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	500	2	1.62	10921887550	348358	52.76	31450	32100	30450	40200	21700	30950	31352.48	2.24	0	-23440	33916	32432	30916	29432	27916	33175	30175	14	9250	100	19180	50	1	13689559	4305	-22.96	21.99	12	2.54	-1370.00	1430.00	69500	20230907	-54.75	9980	20230222	215.13	41850	-24.85	20240102	26350	19.35	20240207	69500	-54.75	20230907	9980	215.13	20230222	1.20	N	338220	100	13 억		307102	N	N	32	N	00	N
83	20240215	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31650	700	2	2.26	9669262550	308690	46.75	31450	32100	30450	40200	21700	30950	31323.54	2.24	0	-16566	33916	32432	30916	29432	27916	33175	30175	14	9250	100	19180	50	1	13689559	4333	-23.10	22.13	12	2.25	-1370.00	1430.00	69500	20230907	-54.46	9980	20230222	217.13	41850	-24.37	20240102	26350	20.11	20240207	69500	-54.46	20230907	9980	217.13	20230222	1.20	N	338220	100	13 억		307102	N	N	32	N	00	N
84	20240215	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	750	2	2.42	8526392750	272648	41.29	31450	32100	30450	40200	21700	30950	31272.53	2.24	0	-19132	33916	32432	30916	29432	27916	33175	30175	14	9250	100	19180	50	1	13689559	4340	-23.14	22.17	12	1.99	-1370.00	1430.00	69500	20230907	-54.39	9980	20230222	217.64	41850	-24.25	20240102	26350	20.30	20240207	69500	-54.39	20230907	9980	217.64	20230222	1.20	N	338220	100	13 억		307102	N	N	32	N	00	N
85	20240215	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	900	2	2.91	6898171950	221352	33.52	31450	32050	30450	40200	21700	30950	31163.81	2.24	0	-7478	33916	32432	30916	29432	27916	33175	30175	14	9250	100	19180	50	1	13689559	4360	-23.25	22.27	12	1.62	-1370.00	1430.00	69500	20230907	-54.17	9980	20230222	219.14	41850	-23.89	20240102	26350	20.87	20240207	69500	-54.17	20230907	9980	219.14	20230222	1.20	N	338220	100	13 억		307102	N	N	32	N	00	N
86	20240215	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30950	0	3	0.00	4365059450	140985	21.35	31450	31600	30450	40200	21700	30950	30961.16	2.24	0	-2263	33916	32432	30916	29432	27916	33175	30175	14	9250	100	19180	50	1	13689559	4237	-22.59	21.64	12	1.03	-1370.00	1430.00	69500	20230907	-55.47	9980	20230222	210.12	41850	-26.05	20240102	26350	17.46	20240207	69500	-55.47	20230907	9980	210.12	20230222	1.20	N	338220	100	13 억		307102	N	N	32	N	00	N
87	20240215	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	50	2	0.16	1100454050	35222	5.33	31450	31600	30950	40200	21700	30950	31243.37	2.24	0	-11941	33916	32432	30916	29432	27916	33175	30175	14	9250	100	19180	50	1	13689559	4244	-22.63	21.68	12	0.26	-1370.00	1430.00	69500	20230907	-55.40	9980	20230222	210.62	41850	-25.93	20240102	26350	17.65	20240207	69500	-55.40	20230907	9980	210.62	20230222	1.20	N	338220	100	13 억		307102	N	N	32	N	00	N
88	20240214	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30950	550	2	1.81	20389567100	655618	78.85	29400	32400	29400	39500	21300	30400	31100.34	2.75	0	-67212	33533	31966	29433	27866	25333	32750	28650	14	9100	100	18840	50	1	13689559	4237	-22.59	21.64	12	4.79	-1370.00	1430.00	69500	20230907	-55.47	9980	20230222	210.12	41850	-26.05	20240102	26350	17.46	20240207	69500	-55.47	20230907	9980	210.12	20230222	1.21	N	338220	100	13 억		376019	N	N	32	N	00	N
89	20240214	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	500	2	1.64	19887494800	639383	76.90	29400	32400	29400	39500	21300	30400	31104.48	2.75	0	-67397	33533	31966	29433	27866	25333	32750	28650	14	9100	100	18840	50	1	13689559	4230	-22.55	21.61	12	4.67	-1370.00	1430.00	69500	20230907	-55.54	9980	20230222	209.62	41850	-26.16	20240102	26350	17.27	20240207	69500	-55.54	20230907	9980	209.62	20230222	1.21	N	338220	100	13 억		376019	N	N	43	N	00	N
90	20240214	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31150	750	2	2.47	18346581900	589655	70.92	29400	32400	29400	39500	21300	30400	31114.41	2.75	0	-60126	33533	31966	29433	27866	25333	32750	28650	14	9100	100	18840	50	1	13689559	4264	-22.74	21.78	12	4.31	-1370.00	1430.00	69500	20230907	-55.18	9980	20230222	212.12	41850	-25.57	20240102	26350	18.22	20240207	69500	-55.18	20230907	9980	212.12	20230222	1.21	N	338220	100	13 억		376019	N	N	43	N	00	N
91	20240214	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	1000	2	3.29	17224533300	553726	66.60	29400	32400	29400	39500	21300	30400	31106.93	2.75	0	-62481	33533	31966	29433	27866	25333	32750	28650	14	9100	100	18840	50	1	13689559	4299	-22.92	21.96	12	4.04	-1370.00	1430.00	69500	20230907	-54.82	9980	20230222	214.63	41850	-24.97	20240102	26350	19.17	20240207	69500	-54.82	20230907	9980	214.63	20230222	1.21	N	338220	100	13 억		376019	N	N	43	N	00	N
92	20240214	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31150	750	2	2.47	15924489600	512187	61.60	29400	32400	29400	39500	21300	30400	31091.51	2.75	0	-67220	33533	31966	29433	27866	25333	32750	28650	14	9100	100	18840	50	1	13689559	4264	-22.74	21.78	12	3.74	-1370.00	1430.00	69500	20230907	-55.18	9980	20230222	212.12	41850	-25.57	20240102	26350	18.22	20240207	69500	-55.18	20230907	9980	212.12	20230222	1.21	N	338220	100	13 억		376019	N	N	43	N	00	N
93	20240214	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31150	750	2	2.47	14861906050	478032	57.50	29400	32400	29400	39500	21300	30400	31090.15	2.75	0	-68004	33533	31966	29433	27866	25333	32750	28650	14	9100	100	18840	50	1	13689559	4264	-22.74	21.78	12	3.49	-1370.00	1430.00	69500	20230907	-55.18	9980	20230222	212.12	41850	-25.57	20240102	26350	18.22	20240207	69500	-55.18	20230907	9980	212.12	20230222	1.21	N	338220	100	13 억		376019	N	N	43	N	00	N
94	20240214	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	700	2	2.30	2629841900	86804	10.44	29400	31200	29400	39500	21300	30400	30296.01	2.75	0	165	33533	31966	29433	27866	25333	32750	28650	14	9100	100	18840	50	1	13689559	4257	-22.70	21.75	12	0.63	-1370.00	1430.00	69500	20230907	-55.25	9980	20230222	211.62	41850	-25.69	20240102	26350	18.03	20240207	69500	-55.25	20230907	9980	211.62	20230222	1.21	N	338220	100	13 억		376019	N	N	43	N	00	N
95	20240213	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	3600	2	13.43	24291529400	827609	276.19	27050	31000	26900	34800	18800	26800	29348.57	3.04	0	-39090	27600	27200	26900	26500	26200	27050	26350	14	8000	100	16610	50	1	13689559	4162	-22.19	21.26	12	6.05	-1370.00	1430.00	69500	20230907	-56.26	9600	20230207	216.67	41850	-27.36	20240102	26350	15.37	20240207	69500	-56.26	20230907	9980	204.61	20230222	1.19	N	338220	100	13 억		416233	N	N	43	N	00	N
96	20240213	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	3200	2	11.94	23452238100	799886	266.94	27050	31000	26900	34800	18800	26800	29319.48	3.04	0	-32919	27600	27200	26900	26500	26200	27050	26350	14	8000	100	16610	50	1	13689559	4107	-21.90	20.98	12	5.84	-1370.00	1430.00	69500	20230907	-56.83	9600	20230207	212.50	41850	-28.32	20240102	26350	13.85	20240207	69500	-56.83	20230907	9980	200.60	20230222	1.19	N	338220	100	13 억		416233	N	N	123	N	00	N
97	20240213	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29950	3150	2	11.75	21267381500	726951	242.60	27050	31000	26900	34800	18800	26800	29255.59	3.04	0	-26140	27600	27200	26900	26500	26200	27050	26350	14	8000	100	16610	50	1	13689559	4100	-21.86	20.94	12	5.31	-1370.00	1430.00	69500	20230907	-56.91	9600	20230207	211.98	41850	-28.43	20240102	26350	13.66	20240207	69500	-56.91	20230907	9980	200.10	20230222	1.19	N	338220	100	13 억		416233	N	N	123	N	00	N
98	20240213	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	3650	2	13.62	16536601450	571747	190.80	27050	30600	26900	34800	18800	26800	28922.94	3.04	0	-26518	27600	27200	26900	26500	26200	27050	26350	14	8000	100	16610	50	1	13689559	4168	-22.23	21.29	12	4.18	-1370.00	1430.00	69500	20230907	-56.19	9600	20230207	217.19	41850	-27.24	20240102	26350	15.56	20240207	69500	-56.19	20230907	9980	205.11	20230222	1.19	N	338220	100	13 억		416233	N	N	123	N	00	N
99	20240213	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	2400	2	8.96	10539338550	371976	124.14	27050	29200	26900	34800	18800	26800	28333.38	3.04	0	6520	27600	27200	26900	26500	26200	27050	26350	14	8000	100	16610	50	1	13689559	3997	-21.31	20.42	12	2.72	-1370.00	1430.00	69500	20230907	-57.99	9600	20230207	204.17	41850	-30.23	20240102	26350	10.82	20240207	69500	-57.99	20230907	9980	192.59	20230222	1.19	N	338220	100	13 억		416233	N	N	123	N	00	N
100	20240213	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	2150	2	8.02	9354308750	331123	110.50	27050	29200	26900	34800	18800	26800	28250.25	3.04	0	4136	27600	27200	26900	26500	26200	27050	26350	14	8000	100	16610	50	1	13689559	3963	-21.13	20.24	12	2.42	-1370.00	1430.00	69500	20230907	-58.35	9600	20230207	201.56	41850	-30.82	20240102	26350	9.87	20240207	69500	-58.35	20230907	9980	190.08	20230222	1.19	N	338220	100	13 억		416233	N	N	123	N	00	N
101	20240213	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28800	2000	2	7.46	5826237900	209064	69.77	27050	28900	26900	34800	18800	26800	27868.20	3.04	0	8653	27600	27200	26900	26500	26200	27050	26350	14	8000	100	16610	50	1	13689559	3943	-21.02	20.14	12	1.53	-1370.00	1430.00	69500	20230907	-58.56	9600	20230207	200.00	41850	-31.18	20240102	26350	9.30	20240207	69500	-58.56	20230907	9980	188.58	20230222	1.19	N	338220	100	13 억		416233	N	N	123	N	00	N