KissMeData/085810/price/prices-20240101.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	20240123	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1155	1	2	0.09	4842511	4197	20.91	1140	1165	1140	1500	808	1154	1153.80	0.00	0	-55	1170	1161	1148	1139	1126	1166	1144	152	346	500	730	1	1	29685769	343	-1.93	0.66	12	0.01	-600.00	1751.00	2235	20230602	-48.32	1065	20231228	8.45	1168	-1.11	20240102	1065	8.45	20240117	2235	-48.32	20230602	1065	8.45	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
3	20240123	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1153	-1	5	-0.09	4083090	3539	17.63	1140	1165	1140	1500	808	1154	1153.74	0.00	0	-52	1170	1161	1148	1139	1126	1166	1144	152	346	500	730	1	1	29685769	342	-1.92	0.66	12	0.01	-600.00	1751.00	2235	20230602	-48.41	1065	20231228	8.26	1168	-1.28	20240102	1065	8.26	20240117	2235	-48.41	20230602	1065	8.26	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
4	20240123	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1161	7	2	0.61	3018769	2617	13.04	1140	1165	1140	1500	808	1154	1153.52	0.00	0	9	1170	1161	1148	1139	1126	1166	1144	152	346	500	730	1	1	29685769	345	-1.94	0.66	12	0.01	-600.00	1751.00	2235	20230602	-48.05	1065	20231228	9.01	1168	-0.60	20240102	1065	9.01	20240117	2235	-48.05	20230602	1065	9.01	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
5	20240123	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	-13	5	-1.13	28506	25	0.12	1140	1141	1140	1500	808	1154	1140.24	0.00	0	-2	1170	1161	1148	1139	1126	1166	1144	152	346	500	730	1	1	29685769	339	-1.90	0.65	12	0.00	-600.00	1751.00	2235	20230602	-48.95	1065	20231228	7.14	1168	-2.31	20240102	1065	7.14	20240117	2235	-48.95	20230602	1065	7.14	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
6	20240119	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	11	2	0.97	22711966	19970	104.02	1130	1155	1118	1469	791	1130	1137.30	0.00	0	-867	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	339	-1.90	0.65	12	0.07	-600.00	1751.00	2235	20230602	-48.95	1065	20231228	7.14	1168	-2.31	20240102	1065	7.14	20240117	2235	-48.95	20230602	1065	7.14	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
7	20240119	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1145	15	2	1.33	21263541	18703	97.42	1130	1155	1118	1469	791	1130	1136.91	0.00	0	-875	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	340	-1.91	0.65	12	0.06	-600.00	1751.00	2235	20230602	-48.77	1065	20231228	7.51	1168	-1.97	20240102	1065	7.51	20240117	2235	-48.77	20230602	1065	7.51	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
8	20240119	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	11	2	0.97	19191961	16893	87.99	1130	1155	1118	1469	791	1130	1136.09	0.00	0	-851	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	339	-1.90	0.65	12	0.06	-600.00	1751.00	2235	20230602	-48.95	1065	20231228	7.14	1168	-2.31	20240102	1065	7.14	20240117	2235	-48.95	20230602	1065	7.14	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
9	20240119	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1142	12	2	1.06	16824100	14816	77.17	1130	1155	1118	1469	791	1130	1135.54	0.00	0	-832	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	339	-1.90	0.65	12	0.05	-600.00	1751.00	2235	20230602	-48.90	1065	20231228	7.23	1168	-2.23	20240102	1065	7.23	20240117	2235	-48.90	20230602	1065	7.23	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
10	20240119	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1143	13	2	1.15	15774531	13895	72.38	1130	1155	1118	1469	791	1130	1135.27	0.00	0	-785	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	339	-1.91	0.65	12	0.05	-600.00	1751.00	2235	20230602	-48.86	1065	20231228	7.32	1168	-2.14	20240102	1065	7.32	20240117	2235	-48.86	20230602	1065	7.32	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
11	20240119	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1140	10	2	0.88	11877109	10492	54.65	1130	1141	1118	1469	791	1130	1132.02	0.00	0	-769	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	338	-1.90	0.65	12	0.04	-600.00	1751.00	2235	20230602	-48.99	1065	20231228	7.04	1168	-2.40	20240102	1065	7.04	20240117	2235	-48.99	20230602	1065	7.04	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
12	20240119	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	9	2	0.80	7465418	6609	34.43	1130	1139	1118	1469	791	1130	1129.58	0.00	0	-769	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	338	-1.90	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.04	1065	20231228	6.95	1168	-2.48	20240102	1065	6.95	20240117	2235	-49.04	20230602	1065	6.95	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
13	20240119	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1129	-1	5	-0.09	2224867	1969	10.26	1130	1130	1129	1469	791	1130	1129.95	0.00	0	-334	1152	1141	1121	1110	1090	1146	1115	152	339	500	720	1	1	29685769	335	-1.88	0.64	12	0.01	-600.00	1751.00	2235	20230602	-49.49	1065	20231228	6.01	1168	-3.34	20240102	1065	6.01	20240117	2235	-49.49	20230602	1065	6.01	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
14	20240118	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	9	2	0.80	21376042	19159	73.15	1106	1132	1101	1457	785	1121	1115.72	0.00	0	-10	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	335	-1.88	0.65	12	0.06	-600.00	1751.00	2235	20230602	-49.44	1065	20231228	6.10	1168	-3.25	20240102	1065	6.10	20240117	2235	-49.44	20230602	1065	6.10	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
15	20240118	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	4	2	0.36	20696801	18556	70.85	1106	1126	1101	1457	785	1121	1115.37	0.00	0	-9	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	334	-1.88	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.66	1065	20231228	5.63	1168	-3.68	20240102	1065	5.63	20240117	2235	-49.66	20230602	1065	5.63	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
16	20240118	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1121	0	3	0.00	15996085	14358	54.82	1106	1122	1101	1457	785	1121	1114.09	0.00	0	-397	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.84	1065	20231228	5.26	1168	-4.02	20240102	1065	5.26	20240117	2235	-49.84	20230602	1065	5.26	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
17	20240118	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-5	5	-0.45	9874559	8890	33.94	1106	1117	1101	1457	785	1121	1110.75	0.00	0	206	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.03	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1168	-4.45	20240102	1065	4.79	20240117	2235	-50.07	20230602	1065	4.79	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
18	20240118	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-5	5	-0.45	8111494	7305	27.89	1106	1117	1101	1457	785	1121	1110.40	0.00	0	209	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1168	-4.45	20240102	1065	4.79	20240117	2235	-50.07	20230602	1065	4.79	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
19	20240118	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-5	5	-0.45	8070249	7268	27.75	1106	1117	1101	1457	785	1121	1110.38	0.00	0	209	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1168	-4.45	20240102	1065	4.79	20240117	2235	-50.07	20230602	1065	4.79	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
20	20240118	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-5	5	-0.45	7233707	6518	24.89	1106	1117	1101	1457	785	1121	1109.80	0.00	0	216	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1168	-4.45	20240102	1065	4.79	20240117	2235	-50.07	20230602	1065	4.79	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
21	20240118	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1106	-15	5	-1.34	2988372	2702	10.32	1106	1106	1105	1457	785	1121	1105.99	0.00	0	204	1174	1147	1106	1079	1038	1127	1059	152	336	500	710	1	1	29685769	328	-1.84	0.63	12	0.01	-600.00	1751.00	2235	20230602	-50.51	1065	20231228	3.85	1168	-5.31	20240102	1065	3.85	20240117	2235	-50.51	20230602	1065	3.85	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
22	20240117	160657	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1121	-16	5	-1.41	28970448	26190	41.23	1126	1133	1065	1478	796	1137	1106.16	0.00	0	-2465	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	333	-1.87	0.64	12	0.09	-600.00	1751.00	2235	20230602	-49.84	1065	20240117	5.26	1168	-4.02	20240102	1065	5.26	20240117	2235	-49.84	20230602	1065	5.26	20240117	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
23	20240117	150700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1109	-28	5	-2.46	27786925	25129	39.56	1126	1133	1065	1478	796	1137	1105.77	0.00	0	-2467	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	329	-1.85	0.63	12	0.08	-600.00	1751.00	2235	20230602	-50.38	1065	20240117	4.13	1168	-5.05	20240102	1065	4.13	20240117	2235	-50.38	20230602	1065	4.13	20240117	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
24	20240117	140658	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1096	-41	5	-3.61	20164173	18209	28.66	1126	1133	1065	1478	796	1137	1107.37	0.00	0	-1286	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	325	-1.83	0.63	12	0.06	-600.00	1751.00	2235	20230602	-50.96	1065	20240117	2.91	1168	-6.16	20240102	1065	2.91	20240117	2235	-50.96	20230602	1065	2.91	20240117	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
25	20240117	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	-17	5	-1.50	6708260	5981	9.41	1126	1133	1117	1478	796	1137	1121.60	0.00	0	-1937	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	332	-1.87	0.64	12	0.02	-600.00	1751.00	2235	20230602	-49.89	1065	20231228	5.16	1168	-4.11	20240102	1095	2.28	20240111	2235	-49.89	20230602	1065	5.16	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
26	20240117	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1119	-18	5	-1.58	5033437	4484	7.06	1126	1133	1117	1478	796	1137	1122.53	0.00	0	-1590	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	332	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-49.93	1065	20231228	5.07	1168	-4.20	20240102	1095	2.19	20240111	2235	-49.93	20230602	1065	5.07	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
27	20240117	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	-17	5	-1.50	4885686	4352	6.85	1126	1133	1117	1478	796	1137	1122.63	0.00	0	-1506	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	332	-1.87	0.64	12	0.01	-600.00	1751.00	2235	20230602	-49.89	1065	20231228	5.16	1168	-4.11	20240102	1095	2.28	20240111	2235	-49.89	20230602	1065	5.16	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
28	20240117	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1121	-16	5	-1.41	3854853	3431	5.40	1126	1133	1121	1478	796	1137	1123.54	0.00	0	-1520	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	333	-1.87	0.64	12	0.01	-600.00	1751.00	2235	20230602	-49.84	1065	20231228	5.26	1168	-4.02	20240102	1095	2.37	20240111	2235	-49.84	20230602	1065	5.26	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
29	20240117	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1126	-11	5	-0.97	762302	677	1.07	1126	1126	1126	1478	796	1137	1126.00	0.00	0	-88	1158	1147	1126	1115	1094	1153	1121	152	341	500	720	1	1	29685769	334	-1.88	0.64	12	0.00	-600.00	1751.00	2235	20230602	-49.62	1065	20231228	5.73	1168	-3.60	20240102	1095	2.83	20240111	2235	-49.62	20230602	1065	5.73	20231228	1.27	N	085810	500	152 억		0	N	N	0	N	00	N
30	20240116	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1137	17	2	1.52	71277035	63527	189.76	1120	1137	1105	1456	784	1120	1122.00	0.00	0	-21	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	338	-1.90	0.65	12	0.21	-600.00	1751.00	2235	20230602	-49.13	1065	20231228	6.76	1168	-2.65	20240102	1095	3.84	20240111	2235	-49.13	20230602	1065	6.76	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
31	20240116	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	10	2	0.89	65146955	58124	173.62	1120	1131	1105	1456	784	1120	1120.83	0.00	0	-33	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	335	-1.88	0.65	12	0.20	-600.00	1751.00	2235	20230602	-49.44	1065	20231228	6.10	1168	-3.25	20240102	1095	3.20	20240111	2235	-49.44	20230602	1065	6.10	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
32	20240116	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1122	2	2	0.18	53031150	47395	141.57	1120	1129	1105	1456	784	1120	1118.92	0.00	0	-39	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.16	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	1168	-3.94	20240102	1095	2.47	20240111	2235	-49.80	20230602	1065	5.35	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
33	20240116	130658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1127	7	2	0.62	52909974	47287	141.25	1120	1129	1105	1456	784	1120	1118.91	0.00	0	-39	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	335	-1.88	0.64	12	0.16	-600.00	1751.00	2235	20230602	-49.57	1065	20231228	5.82	1168	-3.51	20240102	1095	2.92	20240111	2235	-49.57	20230602	1065	5.82	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
34	20240116	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1128	8	2	0.71	41735550	37312	111.45	1120	1129	1105	1456	784	1120	1118.56	0.00	0	-89	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	335	-1.88	0.64	12	0.13	-600.00	1751.00	2235	20230602	-49.53	1065	20231228	5.92	1168	-3.42	20240102	1095	3.01	20240111	2235	-49.53	20230602	1065	5.92	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
35	20240116	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1124	4	2	0.36	36962949	33074	98.79	1120	1128	1105	1456	784	1120	1117.58	0.00	0	-138	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	334	-1.87	0.64	12	0.11	-600.00	1751.00	2235	20230602	-49.71	1065	20231228	5.54	1168	-3.77	20240102	1095	2.65	20240111	2235	-49.71	20230602	1065	5.54	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
36	20240116	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1124	4	2	0.36	25394881	22766	68.00	1120	1128	1105	1456	784	1120	1115.47	0.00	0	-121	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	334	-1.87	0.64	12	0.08	-600.00	1751.00	2235	20230602	-49.71	1065	20231228	5.54	1168	-3.77	20240102	1095	2.65	20240111	2235	-49.71	20230602	1065	5.54	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
37	20240116	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1123	3	2	0.27	9038714	8069	24.10	1120	1124	1119	1456	784	1120	1120.18	0.00	0	-185	1138	1129	1113	1104	1088	1133	1108	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.75	1065	20231228	5.45	1168	-3.85	20240102	1095	2.56	20240111	2235	-49.75	20230602	1065	5.45	20231228	1.29	N	085810	500	152 억		0	N	N	0	N	00	N
38	20240115	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	18	2	1.63	37119662	33478	67.18	1097	1122	1097	1432	772	1102	1108.78	0.00	0	-2350	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	332	-1.87	0.64	12	0.11	-600.00	1751.00	2235	20230602	-49.89	1065	20231228	5.16	1168	-4.11	20240102	1095	2.28	20240111	2235	-49.89	20230602	1065	5.16	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
39	20240115	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	13	2	1.18	34880455	31474	63.16	1097	1122	1097	1432	772	1102	1108.23	0.00	0	-2349	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	331	-1.86	0.64	12	0.11	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1168	-4.54	20240102	1095	1.83	20240111	2235	-50.11	20230602	1065	4.69	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
40	20240115	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	13	2	1.18	31300380	28256	56.70	1097	1122	1097	1432	772	1102	1107.74	0.00	0	-1907	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	331	-1.86	0.64	12	0.10	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1168	-4.54	20240102	1095	1.83	20240111	2235	-50.11	20230602	1065	4.69	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
41	20240115	130654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1104	2	2	0.18	28065056	25343	50.86	1097	1122	1097	1432	772	1102	1107.41	0.00	0	-1854	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	328	-1.84	0.63	12	0.09	-600.00	1751.00	2235	20230602	-50.60	1065	20231228	3.66	1168	-5.48	20240102	1095	0.82	20240111	2235	-50.60	20230602	1065	3.66	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
42	20240115	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1104	2	2	0.18	26957198	24336	48.84	1097	1122	1097	1432	772	1102	1107.71	0.00	0	-1883	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	328	-1.84	0.63	12	0.08	-600.00	1751.00	2235	20230602	-50.60	1065	20231228	3.66	1168	-5.48	20240102	1095	0.82	20240111	2235	-50.60	20230602	1065	3.66	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
43	20240115	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1107	5	2	0.45	23418425	21130	42.40	1097	1122	1097	1432	772	1102	1108.30	0.00	0	-2084	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	329	-1.84	0.63	12	0.07	-600.00	1751.00	2235	20230602	-50.47	1065	20231228	3.94	1168	-5.22	20240102	1095	1.10	20240111	2235	-50.47	20230602	1065	3.94	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
44	20240115	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	18	2	1.63	19228636	17343	34.80	1097	1122	1097	1432	772	1102	1108.73	0.00	0	-2381	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	332	-1.87	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.89	1065	20231228	5.16	1168	-4.11	20240102	1095	2.28	20240111	2235	-49.89	20230602	1065	5.16	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
45	20240115	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1103	1	2	0.09	9988780	9029	18.12	1097	1111	1097	1432	772	1102	1106.30	0.00	0	-2443	1150	1126	1111	1087	1072	1118	1079	152	330	500	700	1	1	29685769	327	-1.84	0.63	12	0.03	-600.00	1751.00	2235	20230602	-50.65	1065	20231228	3.57	1168	-5.57	20240102	1095	0.73	20240111	2235	-50.65	20230602	1065	3.57	20231228	1.37	N	085810	500	152 억		0	N	N	0	N	00	N
46	20240112	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1102	-7	5	-0.63	53279991	48186	151.46	1123	1135	1096	1441	777	1109	1105.72	0.00	0	526	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	327	-1.84	0.63	12	0.16	-600.00	1751.00	2235	20230602	-50.69	1065	20231228	3.47	1168	-5.65	20240102	1095	0.64	20240111	2235	-50.69	20230602	1065	3.47	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
47	20240112	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1103	-6	5	-0.54	51774756	46817	147.16	1123	1135	1096	1441	777	1109	1105.90	0.00	0	878	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	327	-1.84	0.63	12	0.16	-600.00	1751.00	2235	20230602	-50.65	1065	20231228	3.57	1168	-5.57	20240102	1095	0.73	20240111	2235	-50.65	20230602	1065	3.57	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
48	20240112	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1103	-6	5	-0.54	37498806	33832	106.34	1123	1135	1096	1441	777	1109	1108.38	0.00	0	-70	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	327	-1.84	0.63	12	0.11	-600.00	1751.00	2235	20230602	-50.65	1065	20231228	3.57	1168	-5.57	20240102	1095	0.73	20240111	2235	-50.65	20230602	1065	3.57	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
49	20240112	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1105	-4	5	-0.36	33495801	30185	94.88	1123	1135	1099	1441	777	1109	1109.68	0.00	0	33	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	328	-1.84	0.63	12	0.10	-600.00	1751.00	2235	20230602	-50.56	1065	20231228	3.76	1168	-5.39	20240102	1095	0.91	20240111	2235	-50.56	20230602	1065	3.76	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
50	20240112	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1105	-4	5	-0.36	28889317	26011	81.76	1123	1135	1100	1441	777	1109	1110.66	0.00	0	33	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	328	-1.84	0.63	12	0.09	-600.00	1751.00	2235	20230602	-50.56	1065	20231228	3.76	1168	-5.39	20240102	1095	0.91	20240111	2235	-50.56	20230602	1065	3.76	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
51	20240112	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1106	-3	5	-0.27	25571351	22997	72.29	1123	1135	1100	1441	777	1109	1111.94	0.00	0	33	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	328	-1.84	0.63	12	0.08	-600.00	1751.00	2235	20230602	-50.51	1065	20231228	3.85	1168	-5.31	20240102	1095	1.00	20240111	2235	-50.51	20230602	1065	3.85	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
52	20240112	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1111	2	2	0.18	23288383	20927	65.78	1123	1135	1100	1441	777	1109	1112.84	0.00	0	254	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	330	-1.85	0.63	12	0.07	-600.00	1751.00	2235	20230602	-50.29	1065	20231228	4.32	1168	-4.88	20240102	1095	1.46	20240111	2235	-50.29	20230602	1065	4.32	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
53	20240112	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1109	0	3	0.00	12799535	11422	35.90	1123	1135	1109	1441	777	1109	1120.60	0.00	0	-249	1134	1121	1108	1095	1082	1115	1089	152	332	500	700	1	1	29685769	329	-1.85	0.63	12	0.04	-600.00	1751.00	2235	20230602	-50.38	1065	20231228	4.13	1168	-5.05	20240102	1095	1.28	20240111	2235	-50.38	20230602	1065	4.13	20231228	1.42	N	085810	500	152 억		0	N	N	0	N	00	N
54	20240111	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1109	-9	5	-0.81	33514359	30312	148.66	1118	1121	1095	1453	783	1118	1105.65	0.00	0	-79	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	329	-1.85	0.63	12	0.10	-600.00	1751.00	2235	20230602	-50.38	1065	20231228	4.13	1168	-5.05	20240102	1095	1.28	20240111	2235	-50.38	20230602	1065	4.13	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
55	20240111	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1110	-8	5	-0.72	27073680	24504	120.18	1118	1121	1095	1453	783	1118	1104.87	0.00	0	3516	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.08	-600.00	1751.00	2235	20230602	-50.34	1065	20231228	4.23	1168	-4.97	20240102	1095	1.37	20240111	2235	-50.34	20230602	1065	4.23	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
56	20240111	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1110	-8	5	-0.72	23925502	21667	106.26	1118	1121	1095	1453	783	1118	1104.24	0.00	0	3621	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.07	-600.00	1751.00	2235	20230602	-50.34	1065	20231228	4.23	1168	-4.97	20240102	1095	1.37	20240111	2235	-50.34	20230602	1065	4.23	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
57	20240111	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1114	-4	5	-0.36	6322862	5690	27.91	1118	1121	1102	1453	783	1118	1111.22	0.00	0	-76	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.16	1065	20231228	4.60	1168	-4.62	20240102	1102	1.09	20240111	2235	-50.16	20230602	1065	4.60	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
58	20240111	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1106	-12	5	-1.07	6292774	5663	27.77	1118	1121	1102	1453	783	1118	1111.21	0.00	0	-62	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	328	-1.84	0.63	12	0.02	-600.00	1751.00	2235	20230602	-50.51	1065	20231228	3.85	1168	-5.31	20240102	1102	0.36	20240111	2235	-50.51	20230602	1065	3.85	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
59	20240111	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	-3	5	-0.27	2390971	2144	10.51	1118	1121	1110	1453	783	1118	1115.19	0.00	0	-64	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	331	-1.86	0.64	12	0.01	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1168	-4.54	20240102	1102	1.18	20240110	2235	-50.11	20230602	1065	4.69	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
60	20240111	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-2	5	-0.18	906141	812	3.98	1118	1121	1110	1453	783	1118	1115.94	0.00	0	-59	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	331	-1.86	0.64	12	0.00	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1168	-4.45	20240102	1102	1.27	20240110	2235	-50.07	20230602	1065	4.79	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
61	20240111	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1111	-7	5	-0.63	144183	129	0.63	1118	1120	1111	1453	783	1118	1117.70	0.00	0	-8	1144	1130	1116	1102	1088	1124	1096	152	335	500	710	1	1	29685769	330	-1.85	0.63	12	0.00	-600.00	1751.00	2235	20230602	-50.29	1065	20231228	4.32	1168	-4.88	20240102	1102	0.82	20240110	2235	-50.29	20230602	1065	4.32	20231228	1.46	N	085810	500	152 억		0	N	N	0	N	00	N
62	20240110	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1118	-6	5	-0.53	22777549	20369	51.06	1124	1130	1102	1461	787	1124	1118.25	0.00	0	-629	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	332	-1.86	0.64	12	0.07	-600.00	1751.00	2235	20230602	-49.98	1065	20231228	4.98	1168	-4.28	20240102	1102	1.45	20240110	2235	-49.98	20230602	1065	4.98	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
63	20240110	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1112	-12	5	-1.07	21129655	18895	47.36	1124	1130	1102	1461	787	1124	1118.27	0.00	0	-649	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	330	-1.85	0.64	12	0.06	-600.00	1751.00	2235	20230602	-50.25	1065	20231228	4.41	1168	-4.79	20240102	1102	0.91	20240110	2235	-50.25	20230602	1065	4.41	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
64	20240110	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1111	-13	5	-1.16	9232067	8288	20.78	1124	1130	1102	1461	787	1124	1113.91	0.00	0	-601	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	330	-1.85	0.63	12	0.03	-600.00	1751.00	2235	20230602	-50.29	1065	20231228	4.32	1168	-4.88	20240102	1102	0.82	20240110	2235	-50.29	20230602	1065	4.32	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
65	20240110	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1114	-10	5	-0.89	8574457	7698	19.30	1124	1130	1102	1461	787	1124	1113.86	0.00	0	-525	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	331	-1.86	0.64	12	0.03	-600.00	1751.00	2235	20230602	-50.16	1065	20231228	4.60	1168	-4.62	20240102	1102	1.09	20240110	2235	-50.16	20230602	1065	4.60	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
66	20240110	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1113	-11	5	-0.98	5907648	5299	13.28	1124	1130	1102	1461	787	1124	1114.86	0.00	0	-471	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	330	-1.85	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.20	1065	20231228	4.51	1168	-4.71	20240102	1102	1.00	20240110	2235	-50.20	20230602	1065	4.51	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
67	20240110	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1114	-10	5	-0.89	5539417	4968	12.45	1124	1130	1102	1461	787	1124	1115.02	0.00	0	-460	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.16	1065	20231228	4.60	1168	-4.62	20240102	1102	1.09	20240110	2235	-50.16	20230602	1065	4.60	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
68	20240110	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-8	5	-0.71	3755706	3367	8.44	1124	1130	1102	1461	787	1124	1115.45	0.00	0	-373	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	331	-1.86	0.64	12	0.01	-600.00	1751.00	2235	20230602	-50.07	1065	20231228	4.79	1168	-4.45	20240102	1102	1.27	20240110	2235	-50.07	20230602	1065	4.79	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
69	20240110	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1112	-12	5	-1.07	3038848	2725	6.83	1124	1130	1102	1461	787	1124	1115.17	0.00	0	-68	1138	1131	1118	1111	1098	1134	1114	152	337	500	710	1	1	29685769	330	-1.85	0.64	12	0.01	-600.00	1751.00	2235	20230602	-50.25	1065	20231228	4.41	1168	-4.79	20240102	1102	0.91	20240110	2235	-50.25	20230602	1065	4.41	20231228	1.47	N	085810	500	152 억		0	N	N	0	N	00	N
70	20240109	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1124	3	2	0.27	44064943	39643	111.88	1121	1125	1105	1457	785	1121	1111.54	0.00	0	-1317	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	334	-1.87	0.64	12	0.13	-600.00	1751.00	2235	20230602	-49.71	1065	20231228	5.54	1168	-3.77	20240102	1105	1.72	20240109	2235	-49.71	20230602	1065	5.54	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
71	20240109	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1114	-7	5	-0.62	36470601	32838	92.67	1121	1125	1105	1457	785	1121	1110.62	0.00	0	2798	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.11	-600.00	1751.00	2235	20230602	-50.16	1065	20231228	4.60	1168	-4.62	20240102	1105	0.81	20240109	2235	-50.16	20230602	1065	4.60	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
72	20240109	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	-6	5	-0.54	34864675	31392	88.59	1121	1125	1105	1457	785	1121	1110.62	0.00	0	3131	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.11	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1168	-4.54	20240102	1105	0.90	20240109	2235	-50.11	20230602	1065	4.69	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
73	20240109	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1115	-6	5	-0.54	24378281	21926	61.88	1121	1125	1107	1457	785	1121	1111.84	0.00	0	-363	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.07	-600.00	1751.00	2235	20230602	-50.11	1065	20231228	4.69	1168	-4.54	20240102	1107	0.72	20240109	2235	-50.11	20230602	1065	4.69	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
74	20240109	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1117	-4	5	-0.36	22951864	20643	58.26	1121	1125	1107	1457	785	1121	1111.85	0.00	0	-342	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	332	-1.86	0.64	12	0.07	-600.00	1751.00	2235	20230602	-50.02	1065	20231228	4.88	1168	-4.37	20240102	1107	0.90	20240109	2235	-50.02	20230602	1065	4.88	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
75	20240109	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1121	0	3	0.00	19113911	17193	48.52	1121	1125	1107	1457	785	1121	1111.73	0.00	0	-293	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.84	1065	20231228	5.26	1168	-4.02	20240102	1107	1.26	20240109	2235	-49.84	20230602	1065	5.26	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
76	20240109	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1123	2	2	0.18	11525071	10354	29.22	1121	1125	1108	1457	785	1121	1113.10	0.00	0	-47	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.75	1065	20231228	5.45	1168	-3.85	20240102	1108	1.35	20240109	2235	-49.75	20230602	1065	5.45	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
77	20240109	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	4	2	0.36	521299	465	1.31	1121	1125	1121	1457	785	1121	1121.07	0.00	0	-52	1138	1129	1119	1110	1100	1124	1105	152	336	500	710	1	1	29685769	334	-1.88	0.64	12	0.00	-600.00	1751.00	2235	20230602	-49.66	1065	20231228	5.63	1168	-3.68	20240102	1109	1.44	20240108	2235	-49.66	20230602	1065	5.63	20231228	1.49	N	085810	500	152 억		0	N	N	0	N	00	N
78	20240108	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1121	-13	5	-1.15	39078253	34934	101.92	1125	1128	1109	1474	794	1134	1118.63	0.00	0	2877	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.84	1065	20231228	5.26	1168	-4.02	20240102	1109	1.08	20240108	2235	-49.84	20230602	1065	5.26	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
79	20240108	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1122	-12	5	-1.06	30168942	26936	78.58	1125	1128	1109	1474	794	1134	1120.02	0.00	0	2699	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	333	-1.87	0.64	12	0.09	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	1168	-3.94	20240102	1109	1.17	20240108	2235	-49.80	20230602	1065	5.35	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
80	20240108	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1119	-15	5	-1.32	19901825	17787	51.89	1125	1128	1109	1474	794	1134	1118.90	0.00	0	2672	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	332	-1.86	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.93	1065	20231228	5.07	1168	-4.20	20240102	1109	0.90	20240108	2235	-49.93	20230602	1065	5.07	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
81	20240108	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1124	-10	5	-0.88	18051063	16135	47.07	1125	1128	1109	1474	794	1134	1118.75	0.00	0	2680	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	334	-1.87	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.71	1065	20231228	5.54	1168	-3.77	20240102	1109	1.35	20240108	2235	-49.71	20230602	1065	5.54	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
82	20240108	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1124	-10	5	-0.88	17432384	15585	45.47	1125	1128	1109	1474	794	1134	1118.54	0.00	0	2680	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	334	-1.87	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.71	1065	20231228	5.54	1168	-3.77	20240102	1109	1.35	20240108	2235	-49.71	20230602	1065	5.54	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
83	20240108	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1119	-15	5	-1.32	16004198	14311	41.75	1125	1128	1109	1474	794	1134	1118.31	0.00	0	2680	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	332	-1.86	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.93	1065	20231228	5.07	1168	-4.20	20240102	1109	0.90	20240108	2235	-49.93	20230602	1065	5.07	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
84	20240108	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	-9	5	-0.79	9751553	8695	25.37	1125	1128	1117	1474	794	1134	1121.51	0.00	0	2433	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	334	-1.88	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.66	1065	20231228	5.63	1168	-3.68	20240102	1116	0.81	20240105	2235	-49.66	20230602	1065	5.63	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
85	20240108	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1119	-15	5	-1.32	3897951	3473	10.13	1125	1125	1119	1474	794	1134	1122.36	0.00	0	2443	1160	1146	1131	1117	1102	1154	1125	152	340	500	720	1	1	29685769	332	-1.86	0.64	12	0.01	-600.00	1751.00	2235	20230602	-49.93	1065	20231228	5.07	1168	-4.20	20240102	1116	0.27	20240105	2235	-49.93	20230602	1065	5.07	20231228	1.50	N	085810	500	152 억		0	N	N	0	N	00	N
86	20240105	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1134	-11	5	-0.96	38530084	34277	258.36	1128	1145	1116	1488	802	1145	1124.08	0.00	0	-1240	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	337	-1.89	0.65	12	0.12	-600.00	1751.00	2235	20230602	-49.26	1065	20231228	6.48	1168	-2.91	20240102	1116	1.61	20240105	2235	-49.26	20230602	1065	6.48	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
87	20240105	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1126	-19	5	-1.66	33641851	29953	225.77	1128	1145	1116	1488	802	1145	1123.15	0.00	0	-1240	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	334	-1.88	0.64	12	0.10	-600.00	1751.00	2235	20230602	-49.62	1065	20231228	5.73	1168	-3.60	20240102	1116	0.90	20240105	2235	-49.62	20230602	1065	5.73	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
88	20240105	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1126	-19	5	-1.66	30454724	27125	204.45	1128	1145	1116	1488	802	1145	1122.75	0.00	0	-1240	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	334	-1.88	0.64	12	0.09	-600.00	1751.00	2235	20230602	-49.62	1065	20231228	5.73	1168	-3.60	20240102	1116	0.90	20240105	2235	-49.62	20230602	1065	5.73	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
89	20240105	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1127	-18	5	-1.57	17727738	15785	118.98	1128	1145	1118	1488	802	1145	1123.07	0.00	0	-478	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	335	-1.88	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.57	1065	20231228	5.82	1168	-3.51	20240102	1118	0.81	20240105	2235	-49.57	20230602	1065	5.82	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
90	20240105	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1127	-18	5	-1.57	15753343	14022	105.69	1128	1145	1121	1488	802	1145	1123.47	0.00	0	-466	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	335	-1.88	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.57	1065	20231228	5.82	1168	-3.51	20240102	1121	0.54	20240105	2235	-49.57	20230602	1065	5.82	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
91	20240105	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1123	-22	5	-1.92	12592466	11205	84.46	1128	1145	1121	1488	802	1145	1123.83	0.00	0	-514	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	333	-1.87	0.64	12	0.04	-600.00	1751.00	2235	20230602	-49.75	1065	20231228	5.45	1168	-3.85	20240102	1121	0.18	20240105	2235	-49.75	20230602	1065	5.45	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
92	20240105	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1131	-14	5	-1.22	9772309	8697	65.55	1128	1145	1121	1488	802	1145	1123.64	0.00	0	-468	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	336	-1.89	0.65	12	0.03	-600.00	1751.00	2235	20230602	-49.40	1065	20231228	6.20	1168	-3.17	20240102	1121	0.89	20240105	2235	-49.40	20230602	1065	6.20	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
93	20240105	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1145	0	3	0.00	357654	317	2.39	1128	1145	1128	1488	802	1145	1128.25	0.00	0	0	1166	1155	1138	1127	1110	1161	1133	152	343	500	730	1	1	29685769	340	-1.91	0.65	12	0.00	-600.00	1751.00	2235	20230602	-48.77	1065	20231228	7.51	1168	-1.97	20240102	1121	2.14	20240104	2235	-48.77	20230602	1065	7.51	20231228	1.51	N	085810	500	152 억		0	N	N	0	N	00	N
94	20240104	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1145	2	2	0.17	14985722	13267	38.15	1143	1149	1121	1485	801	1143	1129.54	0.00	0	-983	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	340	-1.91	0.65	12	0.04	-600.00	1751.00	2235	20230602	-48.77	1065	20231228	7.51	1168	-1.97	20240102	1121	2.14	20240104	2235	-48.77	20230602	1065	7.51	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
95	20240104	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1126	-17	5	-1.49	12851889	11382	32.73	1143	1149	1121	1485	801	1143	1129.14	0.00	0	-519	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	334	-1.88	0.64	12	0.04	-600.00	1751.00	2235	20230602	-49.62	1065	20231228	5.73	1168	-3.60	20240102	1121	0.45	20240104	2235	-49.62	20230602	1065	5.73	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
96	20240104	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1132	-11	5	-0.96	7263609	6419	18.46	1143	1149	1121	1485	801	1143	1131.58	0.00	0	143	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	336	-1.89	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.35	1065	20231228	6.29	1168	-3.08	20240102	1121	0.98	20240104	2235	-49.35	20230602	1065	6.29	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
97	20240104	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1132	-11	5	-0.96	7227324	6387	18.37	1143	1149	1121	1485	801	1143	1131.57	0.00	0	143	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	336	-1.89	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.35	1065	20231228	6.29	1168	-3.08	20240102	1121	0.98	20240104	2235	-49.35	20230602	1065	6.29	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
98	20240104	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1138	-5	5	-0.44	7194364	6358	18.28	1143	1149	1121	1485	801	1143	1131.55	0.00	0	143	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	338	-1.90	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.08	1065	20231228	6.85	1168	-2.57	20240102	1121	1.52	20240104	2235	-49.08	20230602	1065	6.85	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
99	20240104	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1138	-5	5	-0.44	6792447	6002	17.26	1143	1149	1121	1485	801	1143	1131.70	0.00	0	143	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	338	-1.90	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.08	1065	20231228	6.85	1168	-2.57	20240102	1121	1.52	20240104	2235	-49.08	20230602	1065	6.85	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
100	20240104	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1135	-8	5	-0.70	3675014	3243	9.33	1143	1149	1121	1485	801	1143	1133.21	0.00	0	-658	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	337	-1.89	0.65	12	0.01	-600.00	1751.00	2235	20230602	-49.22	1065	20231228	6.57	1168	-2.83	20240102	1121	1.25	20240104	2235	-49.22	20230602	1065	6.57	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
101	20240104	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1148	5	2	0.44	202623	177	0.51	1143	1149	1143	1485	801	1143	1144.76	0.00	0	-1	1159	1151	1137	1129	1115	1155	1133	152	342	500	730	1	1	29685769	341	-1.91	0.66	12	0.00	-600.00	1751.00	2235	20230602	-48.64	1065	20231228	7.79	1168	-1.71	20240102	1122	2.32	20240102	2235	-48.64	20230602	1065	7.79	20231228	1.52	N	085810	500	152 억		0	N	N	0	N	00	N
102	20240103	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1143	14	2	1.24	39328146	34773	118.84	1129	1145	1123	1467	791	1129	1130.86	0.00	0	938	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	339	-1.91	0.65	12	0.12	-600.00	1751.00	2235	20230602	-48.86	1065	20231228	7.32	1168	-2.14	20240102	1122	1.87	20240102	2235	-48.86	20230602	1065	7.32	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
103	20240103	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	10	2	0.89	36520134	32301	110.39	1129	1145	1123	1467	791	1129	1130.62	0.00	0	957	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	338	-1.90	0.65	12	0.11	-600.00	1751.00	2235	20230602	-49.04	1065	20231228	6.95	1168	-2.48	20240102	1122	1.52	20240102	2235	-49.04	20230602	1065	6.95	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
104	20240103	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1137	8	2	0.71	26845297	23746	81.15	1129	1145	1123	1467	791	1129	1130.52	0.00	0	975	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	338	-1.90	0.65	12	0.08	-600.00	1751.00	2235	20230602	-49.13	1065	20231228	6.76	1168	-2.65	20240102	1122	1.34	20240102	2235	-49.13	20230602	1065	6.76	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
105	20240103	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1137	8	2	0.71	25477957	22544	77.04	1129	1145	1123	1467	791	1129	1130.14	0.00	0	974	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	338	-1.90	0.65	12	0.08	-600.00	1751.00	2235	20230602	-49.13	1065	20231228	6.76	1168	-2.65	20240102	1122	1.34	20240102	2235	-49.13	20230602	1065	6.76	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
106	20240103	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1137	8	2	0.71	23050980	20408	69.74	1129	1145	1123	1467	791	1129	1129.51	0.00	0	936	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	338	-1.90	0.65	12	0.07	-600.00	1751.00	2235	20230602	-49.13	1065	20231228	6.76	1168	-2.65	20240102	1122	1.34	20240102	2235	-49.13	20230602	1065	6.76	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
107	20240103	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1137	8	2	0.71	21151786	18737	64.03	1129	1145	1123	1467	791	1129	1128.88	0.00	0	932	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	338	-1.90	0.65	12	0.06	-600.00	1751.00	2235	20230602	-49.13	1065	20231228	6.76	1168	-2.65	20240102	1122	1.34	20240102	2235	-49.13	20230602	1065	6.76	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
108	20240103	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1140	11	2	0.97	18918563	16773	57.32	1129	1145	1123	1467	791	1129	1127.92	0.00	0	942	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	338	-1.90	0.65	12	0.06	-600.00	1751.00	2235	20230602	-48.99	1065	20231228	7.04	1168	-2.40	20240102	1122	1.60	20240102	2235	-48.99	20230602	1065	7.04	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
109	20240103	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1134	5	2	0.44	8136241	7206	24.63	1129	1138	1129	1467	791	1129	1129.09	0.00	0	-10	1185	1156	1139	1110	1093	1148	1102	152	338	500	720	1	1	29685769	337	-1.89	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.26	1065	20231228	6.48	1168	-2.91	20240102	1122	1.07	20240102	2235	-49.26	20230602	1065	6.48	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
110	20240102	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1129	7	2	0.62	33238258	29261	82.47	1168	1168	1122	1458	786	1122	1135.96	0.00	0	-1381	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	335	-1.88	0.64	12	0.10	-600.00	1751.00	2235	20230602	-49.49	1065	20231228	6.01	1168	-3.34	20240102	1122	0.62	20240102	2235	-49.49	20230602	1065	6.01	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
111	20240102	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	8	2	0.71	27047244	23753	66.95	1168	1168	1124	1458	786	1122	1138.69	0.00	0	-1256	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	335	-1.88	0.65	12	0.08	-600.00	1751.00	2235	20230602	-49.44	1065	20231228	6.10	1168	-3.25	20240102	1124	0.53	20240102	2235	-49.44	20230602	1065	6.10	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
112	20240102	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1124	2	2	0.18	26344140	23130	65.19	1168	1168	1124	1458	786	1122	1138.96	0.00	0	-1262	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	334	-1.87	0.64	12	0.08	-600.00	1751.00	2235	20230602	-49.71	1065	20231228	5.54	1168	-3.77	20240102	1124	0.00	20240102	2235	-49.71	20230602	1065	5.54	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
113	20240102	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	3	2	0.27	21439228	18770	52.90	1168	1168	1124	1458	786	1122	1142.21	0.00	0	-1316	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	334	-1.88	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.66	1065	20231228	5.63	1168	-3.68	20240102	1124	0.09	20240102	2235	-49.66	20230602	1065	5.63	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
114	20240102	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1129	7	2	0.62	20213532	17684	49.84	1168	1168	1124	1458	786	1122	1143.04	0.00	0	-1316	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	335	-1.88	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.49	1065	20231228	6.01	1168	-3.34	20240102	1124	0.44	20240102	2235	-49.49	20230602	1065	6.01	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
115	20240102	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	3	2	0.27	16337504	14251	40.17	1168	1168	1124	1458	786	1122	1146.41	0.00	0	-1315	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	334	-1.88	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.66	1065	20231228	5.63	1168	-3.68	20240102	1124	0.09	20240102	2235	-49.66	20230602	1065	5.63	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
116	20240102	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1127	5	2	0.45	11715137	10161	28.64	1168	1168	1124	1458	786	1122	1152.95	0.00	0	-1502	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	335	-1.88	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.57	1065	20231228	5.82	1168	-3.51	20240102	1124	0.27	20240102	2235	-49.57	20230602	1065	5.82	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N
117	20240102	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1122	0	3	0.00	0	0	0.00	0	0	0	1458	786	1122	0.00	0.00	0	0	1190	1155	1110	1075	1030	1173	1093	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.00	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	0	0.00	0	0	0.00	0	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억		0	N	N	0	N	00	N