KissMeData/087260/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	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-25	5	-0.90	441176960	161544	99.32	2755	2770	2710	3600	1940	2770	2731.00	2.22	0	29103	2863	2816	2783	2736	2703	2800	2720	163	830	500	1990	5	1	32552861	894	42.23	1.94	12	0.50	65.00	1415.00	3880	20231017	-29.25	2370	20230726	15.82	3040	-9.70	20240111	2710	1.29	20240123	3880	-29.25	20231017	2370	15.82	20230726	4.02	N	087260	500	162 억		721997	N	N	0	N	00	N
3	20240123	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-30	5	-1.08	414947360	151971	93.44	2755	2770	2710	3600	1940	2770	2730.44	2.22	0	28567	2863	2816	2783	2736	2703	2800	2720	163	830	500	1990	5	1	32552861	892	42.15	1.94	12	0.47	65.00	1415.00	3880	20231017	-29.38	2370	20230726	15.61	3040	-9.87	20240111	2710	1.11	20240123	3880	-29.38	20231017	2370	15.61	20230726	4.02	N	087260	500	162 억		721997	N	N	0	N	00	N
4	20240123	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-25	5	-0.90	377193320	138143	84.94	2755	2770	2710	3600	1940	2770	2730.46	2.22	0	27481	2863	2816	2783	2736	2703	2800	2720	163	830	500	1990	5	1	32552861	894	42.23	1.94	12	0.42	65.00	1415.00	3880	20231017	-29.25	2370	20230726	15.82	3040	-9.70	20240111	2710	1.29	20240123	3880	-29.25	20231017	2370	15.82	20230726	4.02	N	087260	500	162 억		721997	N	N	0	N	00	N
5	20240123	090710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-40	5	-1.44	72974170	26663	16.39	2755	2755	2720	3600	1940	2770	2736.91	2.22	0	2968	2863	2816	2783	2736	2703	2800	2720	163	830	500	1990	5	1	32552861	889	42.00	1.93	12	0.08	65.00	1415.00	3880	20231017	-29.64	2370	20230726	15.19	3040	-10.20	20240111	2720	0.37	20240123	3880	-29.64	20231017	2370	15.19	20230726	4.02	N	087260	500	162 억		721997	N	N	0	N	00	N
6	20240119	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	15	2	0.54	481189585	171358	139.90	2785	2860	2740	3620	1950	2785	2808.10	2.18	0	31844	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	911	43.08	1.98	12	0.53	65.00	1415.00	3880	20231017	-27.84	2370	20230726	18.14	3040	-7.89	20240111	2720	2.94	20240118	3880	-27.84	20231017	2370	18.14	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
7	20240119	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	20	2	0.72	452995710	161267	131.66	2785	2860	2740	3620	1950	2785	2808.98	2.18	0	37639	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	913	43.15	1.98	12	0.50	65.00	1415.00	3880	20231017	-27.71	2370	20230726	18.35	3040	-7.73	20240111	2720	3.12	20240118	3880	-27.71	20231017	2370	18.35	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
8	20240119	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	10	2	0.36	423604575	150741	123.07	2785	2860	2740	3620	1950	2785	2810.15	2.18	0	39105	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	910	43.00	1.98	12	0.46	65.00	1415.00	3880	20231017	-27.96	2370	20230726	17.93	3040	-8.06	20240111	2720	2.76	20240118	3880	-27.96	20231017	2370	17.93	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
9	20240119	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	15	2	0.54	389462525	138515	113.09	2785	2860	2740	3620	1950	2785	2811.70	2.18	0	41256	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	911	43.08	1.98	12	0.43	65.00	1415.00	3880	20231017	-27.84	2370	20230726	18.14	3040	-7.89	20240111	2720	2.94	20240118	3880	-27.84	20231017	2370	18.14	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
10	20240119	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	25	2	0.90	246656230	87178	71.17	2785	2860	2785	3620	1950	2785	2829.34	2.18	0	35374	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	915	43.23	1.99	12	0.27	65.00	1415.00	3880	20231017	-27.58	2370	20230726	18.57	3040	-7.57	20240111	2720	3.31	20240118	3880	-27.58	20231017	2370	18.57	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
11	20240119	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	25	2	0.90	202346915	71409	58.30	2785	2860	2785	3620	1950	2785	2833.63	2.18	0	33984	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	915	43.23	1.99	12	0.22	65.00	1415.00	3880	20231017	-27.58	2370	20230726	18.57	3040	-7.57	20240111	2720	3.31	20240118	3880	-27.58	20231017	2370	18.57	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
12	20240119	100713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	60	2	2.15	149998060	52915	43.20	2785	2860	2785	3620	1950	2785	2834.70	2.18	0	31738	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	926	43.77	2.01	12	0.16	65.00	1415.00	3880	20231017	-26.68	2370	20230726	20.04	3040	-6.41	20240111	2720	4.60	20240118	3880	-26.68	20231017	2370	20.04	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
13	20240119	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	30	2	1.08	46856425	16678	13.62	2785	2835	2785	3620	1950	2785	2809.48	2.18	0	8642	2881	2832	2776	2727	2671	2857	2752	163	835	500	2000	5	1	32552861	916	43.31	1.99	12	0.05	65.00	1415.00	3880	20231017	-27.45	2370	20230726	18.78	3040	-7.40	20240111	2720	3.49	20240118	3880	-27.45	20231017	2370	18.78	20230726	4.12	N	087260	500	162 억		709880	N	N	0	N	00	N
14	20240118	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	15	2	0.54	333681715	120391	37.38	2725	2825	2720	3600	1940	2770	2771.64	2.13	0	17381	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	907	42.85	1.97	12	0.37	65.00	1415.00	3880	20231017	-28.22	2370	20230726	17.51	3040	-8.39	20240111	2720	2.39	20240118	3880	-28.22	20231017	2370	17.51	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
15	20240118	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	15	2	0.54	321266720	115930	35.99	2725	2825	2720	3600	1940	2770	2771.21	2.13	0	16513	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	907	42.85	1.97	12	0.36	65.00	1415.00	3880	20231017	-28.22	2370	20230726	17.51	3040	-8.39	20240111	2720	2.39	20240118	3880	-28.22	20231017	2370	17.51	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
16	20240118	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-15	5	-0.54	291092355	105044	32.61	2725	2825	2720	3600	1940	2770	2771.15	2.13	0	9720	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	897	42.38	1.95	12	0.32	65.00	1415.00	3880	20231017	-28.99	2370	20230726	16.24	3040	-9.38	20240111	2720	1.29	20240118	3880	-28.99	20231017	2370	16.24	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
17	20240118	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	20	2	0.72	203742095	73422	22.80	2725	2825	2720	3600	1940	2770	2774.95	2.13	0	10759	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	908	42.92	1.97	12	0.23	65.00	1415.00	3880	20231017	-28.09	2370	20230726	17.72	3040	-8.22	20240111	2720	2.57	20240118	3880	-28.09	20231017	2370	17.72	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
18	20240118	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	25	2	0.90	181292770	65377	20.30	2725	2825	2720	3600	1940	2770	2773.04	2.13	0	8039	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	910	43.00	1.98	12	0.20	65.00	1415.00	3880	20231017	-27.96	2370	20230726	17.93	3040	-8.06	20240111	2720	2.76	20240118	3880	-27.96	20231017	2370	17.93	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
19	20240118	110707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	30	2	1.08	158794925	57344	17.80	2725	2825	2720	3600	1940	2770	2769.16	2.13	0	9600	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	911	43.08	1.98	12	0.18	65.00	1415.00	3880	20231017	-27.84	2370	20230726	18.14	3040	-7.89	20240111	2720	2.94	20240118	3880	-27.84	20231017	2370	18.14	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
20	20240118	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	35	2	1.26	134631040	48738	15.13	2725	2805	2720	3600	1940	2770	2762.34	2.13	0	13831	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	913	43.15	1.98	12	0.15	65.00	1415.00	3880	20231017	-27.71	2370	20230726	18.35	3040	-7.73	20240111	2720	3.12	20240118	3880	-27.71	20231017	2370	18.35	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
21	20240118	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-5	5	-0.18	52770035	19302	5.99	2725	2775	2720	3600	1940	2770	2733.91	2.13	0	3798	2930	2850	2805	2725	2680	2827	2702	163	830	500	1990	5	1	32552861	900	42.54	1.95	12	0.06	65.00	1415.00	3880	20231017	-28.74	2370	20230726	16.67	3040	-9.05	20240111	2720	1.65	20240118	3880	-28.74	20231017	2370	16.67	20230726	4.16	N	087260	500	162 억		692499	N	N	0	N	00	N
22	20240117	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-100	5	-3.48	894253640	321289	190.41	2870	2885	2760	3730	2010	2870	2783.36	2.27	0	-45536	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	902	42.62	1.96	12	0.99	65.00	1415.00	3880	20231017	-28.61	2370	20230726	16.88	3040	-8.88	20240111	2760	0.36	20240117	3880	-28.61	20231017	2370	16.88	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
23	20240117	150706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-95	5	-3.31	854404455	306889	181.88	2870	2885	2760	3730	2010	2870	2784.08	2.27	0	-44127	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	903	42.69	1.96	12	0.94	65.00	1415.00	3880	20231017	-28.48	2370	20230726	17.09	3040	-8.72	20240111	2760	0.54	20240117	3880	-28.48	20231017	2370	17.09	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
24	20240117	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-105	5	-3.66	769246230	276161	163.67	2870	2885	2760	3730	2010	2870	2785.50	2.27	0	-35694	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	900	42.54	1.95	12	0.85	65.00	1415.00	3880	20231017	-28.74	2370	20230726	16.67	3040	-9.05	20240111	2760	0.18	20240117	3880	-28.74	20231017	2370	16.67	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
25	20240117	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-95	5	-3.31	682672675	244839	145.10	2870	2885	2760	3730	2010	2870	2788.25	2.27	0	-23621	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	903	42.69	1.96	12	0.75	65.00	1415.00	3880	20231017	-28.48	2370	20230726	17.09	3040	-8.72	20240111	2760	0.54	20240117	3880	-28.48	20231017	2370	17.09	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
26	20240117	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-95	5	-3.31	569735455	204090	120.95	2870	2885	2765	3730	2010	2870	2791.59	2.27	0	-17832	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	903	42.69	1.96	12	0.63	65.00	1415.00	3880	20231017	-28.48	2370	20230726	17.09	3040	-8.72	20240111	2765	0.36	20240117	3880	-28.48	20231017	2370	17.09	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
27	20240117	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-80	5	-2.79	524908505	187951	111.39	2870	2885	2765	3730	2010	2870	2792.79	2.27	0	-15008	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	908	42.92	1.97	12	0.58	65.00	1415.00	3880	20231017	-28.09	2370	20230726	17.72	3040	-8.22	20240111	2765	0.90	20240117	3880	-28.09	20231017	2370	17.72	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
28	20240117	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-90	5	-3.14	399753710	142963	84.73	2870	2885	2770	3730	2010	2870	2796.20	2.27	0	-11180	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	905	42.77	1.96	12	0.44	65.00	1415.00	3880	20231017	-28.35	2370	20230726	17.30	3040	-8.55	20240111	2770	0.36	20240117	3880	-28.35	20231017	2370	17.30	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
29	20240117	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-25	5	-0.87	23675495	8266	4.90	2870	2885	2845	3730	2010	2870	2864.20	2.27	0	112	2960	2915	2855	2810	2750	2937	2832	163	860	500	2060	5	1	32552861	926	43.77	2.01	12	0.03	65.00	1415.00	3880	20231017	-26.68	2370	20230726	20.04	3040	-6.41	20240111	2795	1.79	20240116	3880	-26.68	20231017	2370	20.04	20230726	4.22	N	087260	500	162 억		738035	N	N	0	N	00	N
30	20240116	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	5	2	0.17	477387480	167906	84.83	2830	2900	2795	3720	2010	2865	2843.13	2.23	0	11883	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	934	44.15	2.03	12	0.52	65.00	1415.00	3880	20231017	-26.03	2370	20230726	21.10	3040	-5.59	20240111	2795	2.68	20240116	3880	-26.03	20231017	2370	21.10	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
31	20240116	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-25	5	-0.87	435924460	153360	77.48	2830	2900	2795	3720	2010	2865	2842.49	2.23	0	11609	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	925	43.69	2.01	12	0.47	65.00	1415.00	3880	20231017	-26.80	2370	20230726	19.83	3040	-6.58	20240111	2795	1.61	20240116	3880	-26.80	20231017	2370	19.83	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
32	20240116	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-20	5	-0.70	393135855	138315	69.88	2830	2900	2795	3720	2010	2865	2842.32	2.23	0	13908	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	926	43.77	2.01	12	0.42	65.00	1415.00	3880	20231017	-26.68	2370	20230726	20.04	3040	-6.41	20240111	2795	1.79	20240116	3880	-26.68	20231017	2370	20.04	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
33	20240116	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	-15	5	-0.52	358368175	126050	63.68	2830	2900	2795	3720	2010	2865	2843.06	2.23	0	13146	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	928	43.85	2.01	12	0.39	65.00	1415.00	3880	20231017	-26.55	2370	20230726	20.25	3040	-6.25	20240111	2795	1.97	20240116	3880	-26.55	20231017	2370	20.25	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
34	20240116	120702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	-10	5	-0.35	337777405	118838	60.04	2830	2900	2795	3720	2010	2865	2842.33	2.23	0	11029	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	929	43.92	2.02	12	0.37	65.00	1415.00	3880	20231017	-26.42	2370	20230726	20.46	3040	-6.09	20240111	2795	2.15	20240116	3880	-26.42	20231017	2370	20.46	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
35	20240116	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-5	5	-0.17	306725650	107908	54.52	2830	2900	2795	3720	2010	2865	2842.47	2.23	0	9095	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	931	44.00	2.02	12	0.33	65.00	1415.00	3880	20231017	-26.29	2370	20230726	20.68	3040	-5.92	20240111	2795	2.33	20240116	3880	-26.29	20231017	2370	20.68	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
36	20240116	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-20	5	-0.70	162153935	56727	28.66	2830	2900	2825	3720	2010	2865	2858.50	2.23	0	4640	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	926	43.77	2.01	12	0.17	65.00	1415.00	3880	20231017	-26.68	2370	20230726	20.04	3040	-6.41	20240111	2825	0.71	20240116	3880	-26.68	20231017	2370	20.04	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
37	20240116	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	10	2	0.35	51675505	18198	9.19	2830	2880	2825	3720	2010	2865	2839.63	2.23	0	5000	2931	2897	2876	2842	2821	2887	2832	163	855	500	2060	5	1	32552861	936	44.23	2.03	12	0.06	65.00	1415.00	3880	20231017	-25.90	2370	20230726	21.31	3040	-5.43	20240111	2825	1.77	20240116	3880	-25.90	20231017	2370	21.31	20230726	4.17	N	087260	500	162 억		726152	N	N	0	N	00	N
38	20240115	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-40	5	-1.38	566673005	196958	54.35	2905	2910	2855	3775	2035	2905	2877.14	2.23	0	1368	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	933	44.08	2.02	12	0.61	65.00	1415.00	3880	20231017	-26.16	2370	20230726	20.89	3040	-5.76	20240111	2850	0.53	20240104	3880	-26.16	20231017	2370	20.89	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
39	20240115	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-45	5	-1.55	535571295	186102	51.36	2905	2910	2855	3775	2035	2905	2877.84	2.23	0	1151	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	931	44.00	2.02	12	0.57	65.00	1415.00	3880	20231017	-26.29	2370	20230726	20.68	3040	-5.92	20240111	2850	0.35	20240104	3880	-26.29	20231017	2370	20.68	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
40	20240115	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-30	5	-1.03	443322515	153856	42.46	2905	2910	2855	3775	2035	2905	2881.41	2.23	0	-1250	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	936	44.23	2.03	12	0.47	65.00	1415.00	3880	20231017	-25.90	2370	20230726	21.31	3040	-5.43	20240111	2850	0.88	20240104	3880	-25.90	20231017	2370	21.31	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
41	20240115	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-30	5	-1.03	418685165	145286	40.09	2905	2910	2855	3775	2035	2905	2881.80	2.23	0	1327	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	936	44.23	2.03	12	0.45	65.00	1415.00	3880	20231017	-25.90	2370	20230726	21.31	3040	-5.43	20240111	2850	0.88	20240104	3880	-25.90	20231017	2370	21.31	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
42	20240115	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	-10	5	-0.34	377876165	131126	36.18	2905	2910	2855	3775	2035	2905	2881.78	2.23	0	5519	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	942	44.54	2.05	12	0.40	65.00	1415.00	3880	20231017	-25.39	2370	20230726	22.15	3040	-4.77	20240111	2850	1.58	20240104	3880	-25.39	20231017	2370	22.15	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
43	20240115	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-30	5	-1.03	327376965	113574	31.34	2905	2910	2855	3775	2035	2905	2882.50	2.23	0	6334	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	936	44.23	2.03	12	0.35	65.00	1415.00	3880	20231017	-25.90	2370	20230726	21.31	3040	-5.43	20240111	2850	0.88	20240104	3880	-25.90	20231017	2370	21.31	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
44	20240115	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	-10	5	-0.34	187573845	65019	17.94	2905	2910	2855	3775	2035	2905	2884.91	2.23	0	10530	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	942	44.54	2.05	12	0.20	65.00	1415.00	3880	20231017	-25.39	2370	20230726	22.15	3040	-4.77	20240111	2850	1.58	20240104	3880	-25.39	20231017	2370	22.15	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
45	20240115	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-45	5	-1.55	43025895	14981	4.13	2905	2905	2860	3775	2035	2905	2872.03	2.23	0	-1028	3045	2975	2930	2860	2815	2952	2837	163	870	500	2090	5	1	32552861	931	44.00	2.02	12	0.05	65.00	1415.00	3880	20231017	-26.29	2370	20230726	20.68	3040	-5.92	20240111	2850	0.35	20240104	3880	-26.29	20231017	2370	20.68	20230726	4.36	N	087260	500	162 억		724787	N	N	0	N	00	N
46	20240112	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-105	5	-3.49	1058549860	361973	55.08	2995	3000	2885	3910	2110	3010	2924.27	2.31	0	-27190	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	946	44.69	2.05	12	1.11	65.00	1415.00	3880	20231017	-25.13	2370	20230726	22.57	3040	-4.44	20240111	2850	1.93	20240104	3880	-25.13	20231017	2370	22.57	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
47	20240112	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	-115	5	-3.82	998072655	341102	51.90	2995	3000	2885	3910	2110	3010	2925.90	2.31	0	-26092	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	942	44.54	2.05	12	1.05	65.00	1415.00	3880	20231017	-25.39	2370	20230726	22.15	3040	-4.77	20240111	2850	1.58	20240104	3880	-25.39	20231017	2370	22.15	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
48	20240112	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	-110	5	-3.65	816775765	278442	42.37	2995	3000	2900	3910	2110	3010	2933.24	2.31	0	-21248	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	944	44.62	2.05	12	0.86	65.00	1415.00	3880	20231017	-25.26	2370	20230726	22.36	3040	-4.61	20240111	2850	1.75	20240104	3880	-25.26	20231017	2370	22.36	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
49	20240112	130654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	-80	5	-2.66	653504355	222364	33.84	2995	3000	2910	3910	2110	3010	2938.73	2.31	0	1736	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	954	45.08	2.07	12	0.68	65.00	1415.00	3880	20231017	-24.48	2370	20230726	23.63	3040	-3.62	20240111	2850	2.81	20240104	3880	-24.48	20231017	2370	23.63	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
50	20240112	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-60	5	-1.99	569107420	193640	29.46	2995	3000	2910	3910	2110	3010	2938.81	2.31	0	14241	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	960	45.38	2.08	12	0.59	65.00	1415.00	3880	20231017	-23.97	2370	20230726	24.47	3040	-2.96	20240111	2850	3.51	20240104	3880	-23.97	20231017	2370	24.47	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
51	20240112	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	-65	5	-2.16	523332300	178062	27.09	2995	3000	2910	3910	2110	3010	2938.85	2.31	0	17890	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	959	45.31	2.08	12	0.55	65.00	1415.00	3880	20231017	-24.10	2370	20230726	24.26	3040	-3.12	20240111	2850	3.33	20240104	3880	-24.10	20231017	2370	24.26	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
52	20240112	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-90	5	-2.99	471386225	160311	24.39	2995	3000	2910	3910	2110	3010	2940.23	2.31	0	18688	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	951	44.92	2.06	12	0.49	65.00	1415.00	3880	20231017	-24.74	2370	20230726	23.21	3040	-3.95	20240111	2850	2.46	20240104	3880	-24.74	20231017	2370	23.21	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
53	20240112	090655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-40	5	-1.33	47406750	15898	2.42	2995	3000	2965	3910	2110	3010	2981.02	2.31	0	-344	3120	3065	2985	2930	2850	3092	2957	163	900	500	2160	5	1	32552861	967	45.69	2.10	12	0.05	65.00	1415.00	3880	20231017	-23.45	2370	20230726	25.32	3040	-2.30	20240111	2850	4.21	20240104	3880	-23.45	20231017	2370	25.32	20230726	4.35	N	087260	500	162 억		751911	N	N	0	N	00	N
54	20240111	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	105	2	3.61	1963436990	656313	434.07	2905	3040	2905	3775	2035	2905	2991.59	2.13	0	67908	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	980	46.31	2.13	12	2.02	65.00	1415.00	3880	20231017	-22.42	2370	20230726	27.00	3040	-0.99	20240111	2850	5.61	20240104	3880	-22.42	20231017	2370	27.00	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
55	20240111	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	85	2	2.93	1831435405	612333	404.98	2905	3040	2905	3775	2035	2905	2990.91	2.13	0	73217	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	973	46.00	2.11	12	1.88	65.00	1415.00	3880	20231017	-22.94	2370	20230726	26.16	3040	-1.64	20240111	2850	4.91	20240104	3880	-22.94	20231017	2370	26.16	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
56	20240111	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	110	2	3.79	1605632555	537120	355.24	2905	3040	2905	3775	2035	2905	2989.34	2.13	0	71956	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	981	46.38	2.13	12	1.65	65.00	1415.00	3880	20231017	-22.29	2370	20230726	27.22	3040	-0.82	20240111	2850	5.79	20240104	3880	-22.29	20231017	2370	27.22	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
57	20240111	130651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	80	2	2.75	1461911835	489274	323.60	2905	3040	2905	3775	2035	2905	2987.92	2.13	0	65410	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	972	45.92	2.11	12	1.50	65.00	1415.00	3880	20231017	-23.07	2370	20230726	25.95	3040	-1.81	20240111	2850	4.74	20240104	3880	-23.07	20231017	2370	25.95	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
58	20240111	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	110	2	3.79	1254924945	420329	278.00	2905	3040	2905	3775	2035	2905	2985.58	2.13	0	60820	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	981	46.38	2.13	12	1.29	65.00	1415.00	3880	20231017	-22.29	2370	20230726	27.22	3040	-0.82	20240111	2850	5.79	20240104	3880	-22.29	20231017	2370	27.22	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
59	20240111	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	80	2	2.75	647383220	218594	144.57	2905	2990	2905	3775	2035	2905	2961.58	2.13	0	35679	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	972	45.92	2.11	12	0.67	65.00	1415.00	3880	20231017	-23.07	2370	20230726	25.95	2990	-0.17	20240111	2850	4.74	20240104	3880	-23.07	20231017	2370	25.95	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
60	20240111	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	40	2	1.38	348643115	118079	78.10	2905	2990	2905	3775	2035	2905	2952.63	2.13	0	13206	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	959	45.31	2.08	12	0.36	65.00	1415.00	3880	20231017	-24.10	2370	20230726	24.26	2990	-1.51	20240111	2850	3.33	20240104	3880	-24.10	20231017	2370	24.26	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
61	20240111	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	10	2	0.34	4981330	1713	1.13	2905	2925	2905	3775	2035	2905	2907.96	2.13	0	110	2991	2947	2921	2877	2851	2935	2865	163	870	500	2090	5	1	32552861	949	44.85	2.06	12	0.01	65.00	1415.00	3880	20231017	-24.87	2370	20230726	23.00	2965	-1.69	20240109	2850	2.28	20240104	3880	-24.87	20231017	2370	23.00	20230726	4.29	N	087260	500	162 억		692553	N	N	0	N	00	N
62	20240110	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-55	5	-1.86	436120315	149592	55.94	2965	2965	2895	3845	2075	2960	2915.40	2.22	0	-32176	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	946	44.69	2.05	12	0.46	65.00	1415.00	3880	20231017	-25.13	2370	20230726	22.57	2965	0.00	20240109	2850	1.93	20240104	3880	-25.13	20231017	2370	22.57	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
63	20240110	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	-60	5	-2.03	414614250	142190	53.17	2965	2965	2895	3845	2075	2960	2915.92	2.22	0	-29521	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	944	44.62	2.05	12	0.44	65.00	1415.00	3880	20231017	-25.26	2370	20230726	22.36	2965	0.00	20240109	2850	1.75	20240104	3880	-25.26	20231017	2370	22.36	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
64	20240110	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-55	5	-1.86	330023770	113022	42.27	2965	2965	2900	3845	2075	2960	2920.00	2.22	0	-26996	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	946	44.69	2.05	12	0.35	65.00	1415.00	3880	20231017	-25.13	2370	20230726	22.57	2965	0.00	20240109	2850	1.93	20240104	3880	-25.13	20231017	2370	22.57	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
65	20240110	130651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	-50	5	-1.69	285814735	97817	36.58	2965	2965	2905	3845	2075	2960	2921.93	2.22	0	-21924	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	947	44.77	2.06	12	0.30	65.00	1415.00	3880	20231017	-25.00	2370	20230726	22.78	2965	0.00	20240109	2850	2.11	20240104	3880	-25.00	20231017	2370	22.78	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
66	20240110	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	-50	5	-1.69	242293440	82863	30.99	2965	2965	2910	3845	2075	2960	2924.02	2.22	0	-11980	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	947	44.77	2.06	12	0.25	65.00	1415.00	3880	20231017	-25.00	2370	20230726	22.78	2965	0.00	20240109	2850	2.11	20240104	3880	-25.00	20231017	2370	22.78	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
67	20240110	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	-35	5	-1.18	212436800	72631	27.16	2965	2965	2910	3845	2075	2960	2924.88	2.22	0	-10038	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	952	45.00	2.07	12	0.22	65.00	1415.00	3880	20231017	-24.61	2370	20230726	23.42	2965	0.00	20240109	2850	2.63	20240104	3880	-24.61	20231017	2370	23.42	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
68	20240110	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-40	5	-1.35	147623815	50433	18.86	2965	2965	2915	3845	2075	2960	2927.13	2.22	0	-12152	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	951	44.92	2.06	12	0.15	65.00	1415.00	3880	20231017	-24.74	2370	20230726	23.21	2965	0.00	20240109	2850	2.46	20240104	3880	-24.74	20231017	2370	23.21	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
69	20240110	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-20	5	-0.68	36293110	12365	4.62	2965	2965	2920	3845	2075	2960	2935.15	2.22	0	-1385	2996	2977	2946	2927	2896	2987	2937	163	885	500	2130	5	1	32552861	957	45.23	2.08	12	0.04	65.00	1415.00	3880	20231017	-24.23	2370	20230726	24.05	2965	0.00	20240109	2850	3.16	20240104	3880	-24.23	20231017	2370	24.05	20230726	4.38	N	087260	500	162 억		724222	N	N	0	N	00	N
70	20240109	160649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	30	2	1.02	773010850	262752	97.14	2945	2965	2915	3805	2055	2930	2941.99	2.16	0	21313	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	964	45.54	2.09	12	0.81	65.00	1415.00	3880	20231017	-23.71	2370	20230726	24.89	2965	-0.17	20240109	2850	3.86	20240104	3880	-23.71	20231017	2370	24.89	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
71	20240109	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	15	2	0.51	688723315	234221	86.59	2945	2965	2915	3805	2055	2930	2940.50	2.16	0	21153	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	959	45.31	2.08	12	0.72	65.00	1415.00	3880	20231017	-24.10	2370	20230726	24.26	2965	-0.67	20240109	2850	3.33	20240104	3880	-24.10	20231017	2370	24.26	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
72	20240109	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	10	2	0.34	529007705	180095	66.58	2945	2950	2915	3805	2055	2930	2937.39	2.16	0	15977	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	957	45.23	2.08	12	0.55	65.00	1415.00	3880	20231017	-24.23	2370	20230726	24.05	2950	0.00	20240108	2850	3.16	20240104	3880	-24.23	20231017	2370	24.05	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
73	20240109	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	15	2	0.51	430141500	146462	54.15	2945	2950	2915	3805	2055	2930	2936.90	2.16	0	11114	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	959	45.31	2.08	12	0.45	65.00	1415.00	3880	20231017	-24.10	2370	20230726	24.26	2950	0.00	20240108	2850	3.33	20240104	3880	-24.10	20231017	2370	24.26	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
74	20240109	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	5	2	0.17	394781285	134419	49.70	2945	2950	2915	3805	2055	2930	2936.96	2.16	0	9364	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	955	45.15	2.07	12	0.41	65.00	1415.00	3880	20231017	-24.36	2370	20230726	23.84	2950	0.00	20240108	2850	2.98	20240104	3880	-24.36	20231017	2370	23.84	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
75	20240109	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	15	2	0.51	287105345	97804	36.16	2945	2950	2915	3805	2055	2930	2935.53	2.16	0	2160	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	959	45.31	2.08	12	0.30	65.00	1415.00	3880	20231017	-24.10	2370	20230726	24.26	2950	0.00	20240108	2850	3.33	20240104	3880	-24.10	20231017	2370	24.26	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
76	20240109	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	10	2	0.34	202639240	69110	25.55	2945	2950	2915	3805	2055	2930	2932.14	2.16	0	711	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	957	45.23	2.08	12	0.21	65.00	1415.00	3880	20231017	-24.23	2370	20230726	24.05	2950	0.00	20240108	2850	3.16	20240104	3880	-24.23	20231017	2370	24.05	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
77	20240109	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	0	3	0.00	26930670	9155	3.38	2945	2945	2930	3805	2055	2930	2942.03	2.16	0	-4771	2990	2960	2920	2890	2850	2975	2905	163	875	500	2100	5	1	32552861	954	45.08	2.07	12	0.03	65.00	1415.00	3880	20231017	-24.48	2370	20230726	23.63	2950	-0.68	20240108	2850	2.81	20240104	3880	-24.48	20231017	2370	23.63	20230726	4.39	N	087260	500	162 억		702975	N	N	0	N	00	N
78	20240108	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	5	2	0.17	782362320	267855	141.10	2925	2950	2880	3800	2050	2925	2920.84	1.91	0	76802	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	954	45.08	2.07	12	0.82	65.00	1415.00	3880	20231017	-24.48	2370	20230726	23.63	2950	-0.68	20240108	2850	2.81	20240104	3880	-24.48	20231017	2370	23.63	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
79	20240108	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	5	2	0.17	743443945	254560	134.10	2925	2950	2880	3800	2050	2925	2920.51	1.91	0	77468	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	954	45.08	2.07	12	0.78	65.00	1415.00	3880	20231017	-24.48	2370	20230726	23.63	2950	-0.68	20240108	2850	2.81	20240104	3880	-24.48	20231017	2370	23.63	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
80	20240108	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	5	2	0.17	673687195	230753	121.56	2925	2950	2880	3800	2050	2925	2919.52	1.91	0	79040	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	954	45.08	2.07	12	0.71	65.00	1415.00	3880	20231017	-24.48	2370	20230726	23.63	2950	-0.68	20240108	2850	2.81	20240104	3880	-24.48	20231017	2370	23.63	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
81	20240108	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	15	2	0.51	638736100	218847	115.28	2925	2950	2880	3800	2050	2925	2918.64	1.91	0	80041	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	957	45.23	2.08	12	0.67	65.00	1415.00	3880	20231017	-24.23	2370	20230726	24.05	2950	-0.34	20240108	2850	3.16	20240104	3880	-24.23	20231017	2370	24.05	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
82	20240108	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	0	3	0.00	565987810	194057	102.22	2925	2950	2880	3800	2050	2925	2916.61	1.91	0	82125	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	952	45.00	2.07	12	0.60	65.00	1415.00	3880	20231017	-24.61	2370	20230726	23.42	2950	-0.85	20240108	2850	2.63	20240104	3880	-24.61	20231017	2370	23.42	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
83	20240108	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	0	3	0.00	381579555	131142	69.08	2925	2935	2880	3800	2050	2925	2909.67	1.91	0	58974	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	952	45.00	2.07	12	0.40	65.00	1415.00	3880	20231017	-24.61	2370	20230726	23.42	2940	-0.51	20240104	2850	2.63	20240104	3880	-24.61	20231017	2370	23.42	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
84	20240108	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	0	3	0.00	309669485	106607	56.16	2925	2930	2880	3800	2050	2925	2904.78	1.91	0	52117	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	952	45.00	2.07	12	0.33	65.00	1415.00	3880	20231017	-24.61	2370	20230726	23.42	2940	-0.51	20240104	2850	2.63	20240104	3880	-24.61	20231017	2370	23.42	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
85	20240108	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	-25	5	-0.85	61440425	21145	11.14	2925	2925	2885	3800	2050	2925	2905.67	1.91	0	-6614	2981	2952	2906	2877	2831	2967	2892	163	875	500	2100	5	1	32552861	944	44.62	2.05	12	0.06	65.00	1415.00	3880	20231017	-25.26	2370	20230726	22.36	2940	-1.36	20240104	2850	1.75	20240104	3880	-25.26	20231017	2370	22.36	20230726	4.37	N	087260	500	162 억		622259	N	N	0	N	00	N
86	20240105	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	45	2	1.56	549661175	189541	95.03	2880	2935	2860	3740	2020	2880	2899.82	1.88	0	10008	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	952	45.00	2.07	12	0.58	65.00	1415.00	3880	20231017	-24.61	2370	20230726	23.42	2940	-0.51	20240104	2850	2.63	20240104	3880	-24.61	20231017	2370	23.42	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
87	20240105	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	40	2	1.39	507460125	175051	87.77	2880	2935	2860	3740	2020	2880	2898.93	1.88	0	10630	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	951	44.92	2.06	12	0.54	65.00	1415.00	3880	20231017	-24.74	2370	20230726	23.21	2940	-0.68	20240104	2850	2.46	20240104	3880	-24.74	20231017	2370	23.21	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
88	20240105	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	25	2	0.87	393462285	135880	68.13	2880	2935	2860	3740	2020	2880	2895.66	1.88	0	10492	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	946	44.69	2.05	12	0.42	65.00	1415.00	3880	20231017	-25.13	2370	20230726	22.57	2940	-1.19	20240104	2850	1.93	20240104	3880	-25.13	20231017	2370	22.57	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
89	20240105	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	35	2	1.22	321036570	110929	55.62	2880	2935	2860	3740	2020	2880	2894.07	1.88	0	14484	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	949	44.85	2.06	12	0.34	65.00	1415.00	3880	20231017	-24.87	2370	20230726	23.00	2940	-0.85	20240104	2850	2.28	20240104	3880	-24.87	20231017	2370	23.00	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
90	20240105	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	10	2	0.35	180956220	62915	31.55	2880	2895	2860	3740	2020	2880	2876.20	1.88	0	14236	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	941	44.46	2.04	12	0.19	65.00	1415.00	3880	20231017	-25.52	2370	20230726	21.94	2940	-1.70	20240104	2850	1.40	20240104	3880	-25.52	20231017	2370	21.94	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
91	20240105	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	10	2	0.35	148847880	51806	25.98	2880	2895	2860	3740	2020	2880	2873.18	1.88	0	10705	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	941	44.46	2.04	12	0.16	65.00	1415.00	3880	20231017	-25.52	2370	20230726	21.94	2940	-1.70	20240104	2850	1.40	20240104	3880	-25.52	20231017	2370	21.94	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
92	20240105	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-5	5	-0.17	88503310	30852	15.47	2880	2885	2860	3740	2020	2880	2868.64	1.88	0	6123	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	936	44.23	2.03	12	0.09	65.00	1415.00	3880	20231017	-25.90	2370	20230726	21.31	2940	-2.21	20240104	2850	0.88	20240104	3880	-25.90	20231017	2370	21.31	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
93	20240105	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-15	5	-0.52	10885485	3791	1.90	2880	2880	2860	3740	2020	2880	2871.40	1.88	0	-823	2980	2930	2890	2840	2800	2910	2820	163	860	500	2070	5	1	32552861	933	44.08	2.02	12	0.01	65.00	1415.00	3880	20231017	-26.16	2370	20230726	20.89	2940	-2.55	20240104	2850	0.53	20240104	3880	-26.16	20231017	2370	20.89	20230726	4.41	N	087260	500	162 억		611374	N	N	0	N	00	N
94	20240104	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	-50	5	-1.71	567322245	197003	111.83	2935	2940	2850	3805	2055	2930	2879.76	2.05	0	-55398	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	938	44.31	2.04	12	0.61	65.00	1415.00	3880	20231017	-25.77	2370	20230726	21.52	2940	-2.04	20240104	2850	1.05	20240104	3880	-25.77	20231017	2370	21.52	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
95	20240104	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-65	5	-2.22	554851380	192667	109.37	2935	2940	2850	3805	2055	2930	2879.85	2.05	0	-54958	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	933	44.08	2.02	12	0.59	65.00	1415.00	3880	20231017	-26.16	2370	20230726	20.89	2940	-2.55	20240104	2850	0.53	20240104	3880	-26.16	20231017	2370	20.89	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
96	20240104	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-55	5	-1.88	507513695	176171	100.00	2935	2940	2850	3805	2055	2930	2880.80	2.05	0	-53511	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	936	44.23	2.03	12	0.54	65.00	1415.00	3880	20231017	-25.90	2370	20230726	21.31	2940	-2.21	20240104	2850	0.88	20240104	3880	-25.90	20231017	2370	21.31	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
97	20240104	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	-45	5	-1.54	471805605	163767	92.96	2935	2940	2850	3805	2055	2930	2880.96	2.05	0	-51268	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	939	44.38	2.04	12	0.50	65.00	1415.00	3880	20231017	-25.64	2370	20230726	21.73	2940	-1.87	20240104	2850	1.23	20240104	3880	-25.64	20231017	2370	21.73	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
98	20240104	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	-60	5	-2.05	446945225	155136	88.06	2935	2940	2850	3805	2055	2930	2880.99	2.05	0	-51821	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	934	44.15	2.03	12	0.48	65.00	1415.00	3880	20231017	-26.03	2370	20230726	21.10	2940	-2.38	20240104	2850	0.70	20240104	3880	-26.03	20231017	2370	21.10	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
99	20240104	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-65	5	-2.22	318280660	110193	62.55	2935	2940	2855	3805	2055	2930	2888.39	2.05	0	-56191	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	933	44.08	2.02	12	0.34	65.00	1415.00	3880	20231017	-26.16	2370	20230726	20.89	2940	-2.55	20240104	2855	0.35	20240104	3880	-26.16	20231017	2370	20.89	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
100	20240104	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	-40	5	-1.37	172672795	59514	33.78	2935	2940	2885	3805	2055	2930	2901.38	2.05	0	-28682	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	941	44.46	2.04	12	0.18	65.00	1415.00	3880	20231017	-25.52	2370	20230726	21.94	2940	-1.70	20240104	2855	1.23	20240102	3880	-25.52	20231017	2370	21.94	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
101	20240104	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	-30	5	-1.02	32542175	11157	6.33	2935	2940	2890	3805	2055	2930	2916.75	2.05	0	-4030	2976	2952	2906	2882	2836	2965	2895	163	875	500	2100	5	1	32552861	944	44.62	2.05	12	0.03	65.00	1415.00	3880	20231017	-25.26	2370	20230726	22.36	2940	-1.36	20240104	2855	1.58	20240102	3880	-25.26	20231017	2370	22.36	20230726	4.36	N	087260	500	162 억		666772	N	N	0	N	00	N
102	20240103	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	10	2	0.34	502546445	172597	64.61	2870	2930	2860	3795	2045	2920	2911.66	1.97	0	25429	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	954	45.08	2.07	12	0.53	65.00	1415.00	3880	20231017	-24.48	2370	20230726	23.63	2930	0.00	20240102	2855	2.63	20240102	3880	-24.48	20231017	2370	23.63	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
103	20240103	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	0	3	0.00	456555560	156885	58.73	2870	2930	2860	3795	2045	2920	2910.13	1.97	0	25600	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	951	44.92	2.06	12	0.48	65.00	1415.00	3880	20231017	-24.74	2370	20230726	23.21	2930	0.00	20240102	2855	2.28	20240102	3880	-24.74	20231017	2370	23.21	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
104	20240103	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-15	5	-0.51	407391895	140041	52.43	2870	2930	2860	3795	2045	2920	2909.09	1.97	0	21002	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	946	44.69	2.05	12	0.43	65.00	1415.00	3880	20231017	-25.13	2370	20230726	22.57	2930	0.00	20240102	2855	1.75	20240102	3880	-25.13	20231017	2370	22.57	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
105	20240103	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-5	5	-0.17	366069390	125848	47.11	2870	2930	2860	3795	2045	2920	2908.82	1.97	0	19555	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	949	44.85	2.06	12	0.39	65.00	1415.00	3880	20231017	-24.87	2370	20230726	23.00	2930	0.00	20240102	2855	2.10	20240102	3880	-24.87	20231017	2370	23.00	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
106	20240103	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	10	2	0.34	320518860	110249	41.27	2870	2930	2860	3795	2045	2920	2907.23	1.97	0	15253	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	954	45.08	2.07	12	0.34	65.00	1415.00	3880	20231017	-24.48	2370	20230726	23.63	2930	0.00	20240102	2855	2.63	20240102	3880	-24.48	20231017	2370	23.63	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
107	20240103	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	0	3	0.00	256902535	88437	33.11	2870	2930	2860	3795	2045	2920	2904.92	1.97	0	7661	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	951	44.92	2.06	12	0.27	65.00	1415.00	3880	20231017	-24.74	2370	20230726	23.21	2930	0.00	20240102	2855	2.28	20240102	3880	-24.74	20231017	2370	23.21	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
108	20240103	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-15	5	-0.51	193661095	66702	24.97	2870	2930	2860	3795	2045	2920	2903.38	1.97	0	4221	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	946	44.69	2.05	12	0.20	65.00	1415.00	3880	20231017	-25.13	2370	20230726	22.57	2930	0.00	20240102	2855	1.75	20240102	3880	-25.13	20231017	2370	22.57	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
109	20240103	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-5	5	-0.17	64151975	22273	8.34	2870	2915	2860	3795	2045	2920	2880.26	1.97	0	4058	2976	2947	2901	2872	2826	2962	2887	163	875	500	2100	5	1	32552861	949	44.85	2.06	12	0.07	65.00	1415.00	3880	20231017	-24.87	2370	20230726	23.00	2930	-0.51	20240102	2855	2.10	20240102	3880	-24.87	20231017	2370	23.00	20230726	4.40	N	087260	500	162 억		641343	N	N	0	N	00	N
110	20240102	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	50	2	1.74	766269870	264558	159.61	2860	2930	2855	3730	2010	2870	2896.37	1.73	0	75282	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	951	44.92	2.06	12	0.81	65.00	1415.00	3880	20231017	-24.74	2370	20230726	23.21	2930	-0.34	20240102	2855	2.28	20240102	3880	-24.74	20231017	2370	23.21	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N
111	20240102	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	40	2	1.39	719309900	248448	149.89	2860	2930	2855	3730	2010	2870	2895.21	1.73	0	74670	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	947	44.77	2.06	12	0.76	65.00	1415.00	3880	20231017	-25.00	2370	20230726	22.78	2930	-0.68	20240102	2855	1.93	20240102	3880	-25.00	20231017	2370	22.78	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N
112	20240102	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	45	2	1.57	629026435	217453	131.19	2860	2930	2855	3730	2010	2870	2892.70	1.73	0	71941	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	949	44.85	2.06	12	0.67	65.00	1415.00	3880	20231017	-24.87	2370	20230726	23.00	2930	-0.51	20240102	2855	2.10	20240102	3880	-24.87	20231017	2370	23.00	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N
113	20240102	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	50	2	1.74	521646530	180529	108.92	2860	2930	2855	3730	2010	2870	2889.54	1.73	0	69756	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	951	44.92	2.06	12	0.55	65.00	1415.00	3880	20231017	-24.74	2370	20230726	23.21	2930	-0.34	20240102	2855	2.28	20240102	3880	-24.74	20231017	2370	23.21	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N
114	20240102	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	25	2	0.87	325867275	113127	68.25	2860	2900	2855	3730	2010	2870	2880.54	1.73	0	44828	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	942	44.54	2.05	12	0.35	65.00	1415.00	3880	20231017	-25.39	2370	20230726	22.15	2900	-0.17	20240102	2855	1.40	20240102	3880	-25.39	20231017	2370	22.15	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N
115	20240102	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	-5	5	-0.17	212727670	73981	44.63	2860	2900	2855	3730	2010	2870	2875.44	1.73	0	27302	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	933	44.08	2.02	12	0.23	65.00	1415.00	3880	20231017	-26.16	2370	20230726	20.89	2900	-1.21	20240102	2855	0.35	20240102	3880	-26.16	20231017	2370	20.89	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N
116	20240102	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	-15	5	-0.52	72408790	25246	15.23	2860	2900	2855	3730	2010	2870	2868.13	1.73	0	14092	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	929	43.92	2.02	12	0.08	65.00	1415.00	3880	20231017	-26.42	2370	20230726	20.46	2900	-1.55	20240102	2855	0.00	20240102	3880	-26.42	20231017	2370	20.46	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N
117	20240102	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	1.73	0	0	2933	2901	2853	2821	2773	2917	2837	163	860	500	2060	5	1	32552861	934	44.15	2.03	12	0.00	65.00	1415.00	3880	20231017	-26.03	2370	20230726	21.10	0	0.00	0	0	0.00	0	3880	-26.03	20231017	2370	21.10	20230726	4.41	N	087260	500	162 억		564207	N	N	0	N	00	N