KissMeData/333050/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	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	125	2	8.38	2258900389	1423856	281.95	1550	1665	1527	1938	1044	1491	1586.55	0.96	0	-21056	1550	1520	1475	1445	1400	1535	1460	24	447	100	920	1	1	23551534	381	-21.26	1.93	12	6.05	-76.00	837.00	2450	20230209	-34.04	1201	20231024	34.55	1665	-2.94	20240123	1365	18.39	20240102	2450	-34.04	20230209	1201	34.55	20231024	1.40	N	333050	100	23 억		226548	N	N	0	N	00	N
3	20240123	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	65	2	4.36	1084424515	699621	138.54	1550	1592	1527	1938	1044	1491	1550.12	0.96	0	-21157	1550	1520	1475	1445	1400	1535	1460	24	447	100	920	1	1	23551534	366	-20.47	1.86	12	2.97	-76.00	837.00	2450	20230209	-36.49	1201	20231024	29.56	1592	-2.26	20240123	1365	13.99	20240102	2450	-36.49	20230209	1201	29.56	20231024	1.40	N	333050	100	23 억		226548	N	N	0	N	00	N
4	20240123	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	86	2	5.77	825547204	533674	105.68	1550	1577	1527	1938	1044	1491	1547.04	0.96	0	-19471	1550	1520	1475	1445	1400	1535	1460	24	447	100	920	1	1	23551534	371	-20.75	1.88	12	2.27	-76.00	837.00	2450	20230209	-35.63	1201	20231024	31.31	1577	0.00	20240123	1365	15.53	20240102	2450	-35.63	20230209	1201	31.31	20231024	1.40	N	333050	100	23 억		226548	N	N	0	N	00	N
5	20240123	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	43	2	2.88	380529381	247207	48.95	1550	1550	1527	1938	1044	1491	1539.56	0.96	0	-31909	1550	1520	1475	1445	1400	1535	1460	24	447	100	920	1	1	23551534	361	-20.18	1.83	12	1.05	-76.00	837.00	2450	20230209	-37.39	1201	20231024	27.73	1550	-1.03	20240123	1365	12.38	20240102	2450	-37.39	20230209	1201	27.73	20231024	1.40	N	333050	100	23 억		226548	N	N	0	N	00	N
6	20240119	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	2	2	0.14	133545292	92133	26.50	1445	1481	1435	1879	1013	1446	1449.48	0.93	0	5910	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	341	-19.05	1.73	12	0.39	-76.00	837.00	2450	20230209	-40.90	1201	20231024	20.57	1515	-4.42	20240105	1365	6.08	20240102	2450	-40.90	20230209	1201	20.57	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
7	20240119	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	2	2	0.14	130078500	89735	25.81	1445	1481	1435	1879	1013	1446	1449.59	0.93	0	5741	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	341	-19.05	1.73	12	0.38	-76.00	837.00	2450	20230209	-40.90	1201	20231024	20.57	1515	-4.42	20240105	1365	6.08	20240102	2450	-40.90	20230209	1201	20.57	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
8	20240119	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-6	5	-0.41	126994459	87596	25.19	1445	1481	1435	1879	1013	1446	1449.77	0.93	0	5245	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	339	-18.95	1.72	12	0.37	-76.00	837.00	2450	20230209	-41.22	1201	20231024	19.90	1515	-4.95	20240105	1365	5.49	20240102	2450	-41.22	20230209	1201	19.90	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
9	20240119	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	-4	5	-0.28	89867260	61877	17.80	1445	1481	1435	1879	1013	1446	1452.35	0.93	0	4962	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	340	-18.97	1.72	12	0.26	-76.00	837.00	2450	20230209	-41.14	1201	20231024	20.07	1515	-4.82	20240105	1365	5.64	20240102	2450	-41.14	20230209	1201	20.07	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
10	20240119	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	-9	5	-0.62	75621692	51962	14.95	1445	1481	1436	1879	1013	1446	1455.33	0.93	0	4497	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	338	-18.91	1.72	12	0.22	-76.00	837.00	2450	20230209	-41.35	1201	20231024	19.65	1515	-5.15	20240105	1365	5.27	20240102	2450	-41.35	20230209	1201	19.65	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
11	20240119	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	14	2	0.97	61617369	42228	12.15	1445	1481	1440	1879	1013	1446	1459.16	0.93	0	3334	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	344	-19.21	1.74	12	0.18	-76.00	837.00	2450	20230209	-40.41	1201	20231024	21.57	1515	-3.63	20240105	1365	6.96	20240102	2450	-40.41	20230209	1201	21.57	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
12	20240119	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1451	5	2	0.35	51708252	35400	10.18	1445	1481	1440	1879	1013	1446	1460.69	0.93	0	2728	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	342	-19.09	1.73	12	0.15	-76.00	837.00	2450	20230209	-40.78	1201	20231024	20.82	1515	-4.22	20240105	1365	6.30	20240102	2450	-40.78	20230209	1201	20.82	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
13	20240119	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1464	18	2	1.24	16749992	11582	3.33	1445	1465	1440	1879	1013	1446	1446.21	0.93	0	-223	1537	1491	1442	1396	1347	1514	1419	24	433	100	890	1	1	23551534	345	-19.26	1.75	12	0.05	-76.00	837.00	2450	20230209	-40.24	1201	20231024	21.90	1515	-3.37	20240105	1365	7.25	20240102	2450	-40.24	20230209	1201	21.90	20231024	1.38	N	333050	100	23 억		218247	N	N	0	N	00	N
14	20240118	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1446	39	2	2.77	504289476	347569	1136.78	1396	1488	1393	1829	985	1407	1450.93	0.90	0	7073	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	341	-19.03	1.73	12	1.48	-76.00	837.00	2450	20230209	-40.98	1201	20231024	20.40	1515	-4.55	20240105	1365	5.93	20240102	2450	-40.98	20230209	1201	20.40	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
15	20240118	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1453	46	2	3.27	497463662	342848	1121.33	1396	1488	1393	1829	985	1407	1451.00	0.90	0	6932	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	342	-19.12	1.74	12	1.46	-76.00	837.00	2450	20230209	-40.69	1201	20231024	20.98	1515	-4.09	20240105	1365	6.45	20240102	2450	-40.69	20230209	1201	20.98	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
16	20240118	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	15	2	1.07	445534234	306927	1003.85	1396	1488	1393	1829	985	1407	1451.62	0.90	0	6366	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	335	-18.71	1.70	12	1.30	-76.00	837.00	2450	20230209	-41.96	1201	20231024	18.40	1515	-6.14	20240105	1365	4.18	20240102	2450	-41.96	20230209	1201	18.40	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
17	20240118	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	69	2	4.90	334394099	229506	750.63	1396	1488	1393	1829	985	1407	1457.05	0.90	0	3589	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	348	-19.42	1.76	12	0.97	-76.00	837.00	2450	20230209	-39.76	1201	20231024	22.90	1515	-2.57	20240105	1365	8.13	20240102	2450	-39.76	20230209	1201	22.90	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
18	20240118	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1401	-6	5	-0.43	24233776	17304	56.60	1396	1414	1393	1829	985	1407	1400.41	0.90	0	848	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	330	-18.43	1.67	12	0.07	-76.00	837.00	2450	20230209	-42.82	1201	20231024	16.65	1515	-7.52	20240105	1365	2.64	20240102	2450	-42.82	20230209	1201	16.65	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
19	20240118	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	7	2	0.50	23238140	16595	54.28	1396	1414	1393	1829	985	1407	1400.24	0.90	0	610	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	333	-18.61	1.69	12	0.07	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	1515	-6.67	20240105	1365	3.59	20240102	2450	-42.29	20230209	1201	17.74	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
20	20240118	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1401	-6	5	-0.43	15073208	10790	35.29	1396	1407	1393	1829	985	1407	1396.80	0.90	0	302	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	330	-18.43	1.67	12	0.05	-76.00	837.00	2450	20230209	-42.82	1201	20231024	16.65	1515	-7.52	20240105	1365	2.64	20240102	2450	-42.82	20230209	1201	16.65	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
21	20240118	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1393	-14	5	-1.00	8710325	6249	20.44	1396	1404	1393	1829	985	1407	1393.50	0.90	0	-354	1434	1420	1404	1390	1374	1412	1382	24	422	100	870	1	1	23551534	328	-18.33	1.66	12	0.03	-76.00	837.00	2450	20230209	-43.14	1201	20231024	15.99	1515	-8.05	20240105	1365	2.05	20240102	2450	-43.14	20230209	1201	15.99	20231024	1.37	N	333050	100	23 억		211174	N	N	0	N	00	N
22	20240117	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	-11	5	-0.78	42816408	30575	157.24	1415	1418	1388	1843	993	1418	1400.37	0.92	0	-4824	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	331	-18.51	1.68	12	0.13	-76.00	837.00	2450	20230209	-42.57	1201	20231024	17.15	1515	-7.13	20240105	1365	3.08	20240102	2450	-42.57	20230209	1201	17.15	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
23	20240117	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	-20	5	-1.41	38415618	27436	141.10	1415	1418	1388	1843	993	1418	1400.19	0.92	0	-4556	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	329	-18.39	1.67	12	0.12	-76.00	837.00	2450	20230209	-42.94	1201	20231024	16.40	1515	-7.72	20240105	1365	2.42	20240102	2450	-42.94	20230209	1201	16.40	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
24	20240117	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	-20	5	-1.41	33760386	24106	123.97	1415	1418	1388	1843	993	1418	1400.50	0.92	0	-4531	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	329	-18.39	1.67	12	0.10	-76.00	837.00	2450	20230209	-42.94	1201	20231024	16.40	1515	-7.72	20240105	1365	2.42	20240102	2450	-42.94	20230209	1201	16.40	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
25	20240117	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	-11	5	-0.78	33480424	23906	122.94	1415	1418	1388	1843	993	1418	1400.50	0.92	0	-4523	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	331	-18.51	1.68	12	0.10	-76.00	837.00	2450	20230209	-42.57	1201	20231024	17.15	1515	-7.13	20240105	1365	3.08	20240102	2450	-42.57	20230209	1201	17.15	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
26	20240117	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1397	-21	5	-1.48	32090140	22913	117.83	1415	1418	1388	1843	993	1418	1400.52	0.92	0	-4226	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	329	-18.38	1.67	12	0.10	-76.00	837.00	2450	20230209	-42.98	1201	20231024	16.32	1515	-7.79	20240105	1365	2.34	20240102	2450	-42.98	20230209	1201	16.32	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
27	20240117	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1399	-19	5	-1.34	28273370	20184	103.80	1415	1418	1388	1843	993	1418	1400.78	0.92	0	-4324	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	329	-18.41	1.67	12	0.09	-76.00	837.00	2450	20230209	-42.90	1201	20231024	16.49	1515	-7.66	20240105	1365	2.49	20240102	2450	-42.90	20230209	1201	16.49	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
28	20240117	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	-18	5	-1.27	25245752	18020	92.67	1415	1418	1388	1843	993	1418	1400.99	0.92	0	-4364	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	330	-18.42	1.67	12	0.08	-76.00	837.00	2450	20230209	-42.86	1201	20231024	16.57	1515	-7.59	20240105	1365	2.56	20240102	2450	-42.86	20230209	1201	16.57	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
29	20240117	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1404	-14	5	-0.99	7502785	5336	27.44	1415	1415	1404	1843	993	1418	1406.07	0.92	0	-1455	1432	1424	1415	1407	1398	1420	1403	24	425	100	870	1	1	23551534	331	-18.47	1.68	12	0.02	-76.00	837.00	2450	20230209	-42.69	1201	20231024	16.90	1515	-7.33	20240105	1365	2.86	20240102	2450	-42.69	20230209	1201	16.90	20231024	1.34	N	333050	100	23 억		215998	N	N	0	N	00	N
30	20240116	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-12	5	-0.84	27321933	19345	50.48	1423	1423	1406	1859	1001	1430	1412.35	0.93	0	-1957	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	334	-18.66	1.69	12	0.08	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	1515	-6.40	20240105	1365	3.88	20240102	2450	-42.12	20230209	1201	18.07	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
31	20240116	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-16	5	-1.12	26625695	18854	49.20	1423	1423	1406	1859	1001	1430	1412.20	0.93	0	-1957	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	333	-18.61	1.69	12	0.08	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	1515	-6.67	20240105	1365	3.59	20240102	2450	-42.29	20230209	1201	17.74	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
32	20240116	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	-11	5	-0.77	15823272	11200	29.23	1423	1423	1409	1859	1001	1430	1412.79	0.93	0	-1805	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	334	-18.67	1.70	12	0.05	-76.00	837.00	2450	20230209	-42.08	1201	20231024	18.15	1515	-6.34	20240105	1365	3.96	20240102	2450	-42.08	20230209	1201	18.15	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
33	20240116	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	-17	5	-1.19	15613652	11052	28.84	1423	1423	1409	1859	1001	1430	1412.74	0.93	0	-1748	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	333	-18.59	1.69	12	0.05	-76.00	837.00	2450	20230209	-42.33	1201	20231024	17.65	1515	-6.73	20240105	1365	3.52	20240102	2450	-42.33	20230209	1201	17.65	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
34	20240116	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	-17	5	-1.19	15329624	10851	28.31	1423	1423	1409	1859	1001	1430	1412.74	0.93	0	-1763	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	333	-18.59	1.69	12	0.05	-76.00	837.00	2450	20230209	-42.33	1201	20231024	17.65	1515	-6.73	20240105	1365	3.52	20240102	2450	-42.33	20230209	1201	17.65	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
35	20240116	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	-10	5	-0.70	14784693	10466	27.31	1423	1423	1409	1859	1001	1430	1412.64	0.93	0	-1836	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	334	-18.68	1.70	12	0.04	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	1515	-6.27	20240105	1365	4.03	20240102	2450	-42.04	20230209	1201	18.23	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
36	20240116	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1409	-21	5	-1.47	13747022	9730	25.39	1423	1423	1409	1859	1001	1430	1412.85	0.93	0	-1505	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	332	-18.54	1.68	12	0.04	-76.00	837.00	2450	20230209	-42.49	1201	20231024	17.32	1515	-7.00	20240105	1365	3.22	20240102	2450	-42.49	20230209	1201	17.32	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
37	20240116	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-16	5	-1.12	3291947	2327	6.07	1423	1423	1411	1859	1001	1430	1414.67	0.93	0	525	1444	1436	1423	1415	1402	1441	1420	24	429	100	880	1	1	23551534	333	-18.61	1.69	12	0.01	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	1515	-6.67	20240105	1365	3.59	20240102	2450	-42.29	20230209	1201	17.74	20231024	1.34	N	333050	100	23 억		217955	N	N	0	N	00	N
38	20240115	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	-4	5	-0.28	52013661	36637	73.12	1428	1431	1410	1864	1004	1434	1419.48	0.92	0	1962	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	337	-18.82	1.71	12	0.16	-76.00	837.00	2450	20230209	-41.63	1201	20231024	19.07	1515	-5.61	20240105	1365	4.76	20240102	2450	-41.63	20230209	1201	19.07	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
39	20240115	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	-15	5	-1.05	47548719	33501	66.86	1428	1431	1410	1864	1004	1434	1419.14	0.92	0	1962	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	334	-18.67	1.70	12	0.14	-76.00	837.00	2450	20230209	-42.08	1201	20231024	18.15	1515	-6.34	20240105	1365	3.96	20240102	2450	-42.08	20230209	1201	18.15	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
40	20240115	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	-22	5	-1.53	44734068	31511	62.89	1428	1431	1410	1864	1004	1434	1419.44	0.92	0	1737	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	333	-18.58	1.69	12	0.13	-76.00	837.00	2450	20230209	-42.37	1201	20231024	17.57	1515	-6.80	20240105	1365	3.44	20240102	2450	-42.37	20230209	1201	17.57	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
41	20240115	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	-12	5	-0.84	32991565	23210	46.32	1428	1431	1411	1864	1004	1434	1421.21	0.92	0	1415	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	335	-18.71	1.70	12	0.10	-76.00	837.00	2450	20230209	-41.96	1201	20231024	18.40	1515	-6.14	20240105	1365	4.18	20240102	2450	-41.96	20230209	1201	18.40	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
42	20240115	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	-5	5	-0.35	31895509	22437	44.78	1428	1431	1411	1864	1004	1434	1421.32	0.92	0	1374	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	337	-18.80	1.71	12	0.10	-76.00	837.00	2450	20230209	-41.67	1201	20231024	18.98	1515	-5.68	20240105	1365	4.69	20240102	2450	-41.67	20230209	1201	18.98	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
43	20240115	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1431	-3	5	-0.21	30921375	21754	43.41	1428	1431	1411	1864	1004	1434	1421.16	0.92	0	1283	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	337	-18.83	1.71	12	0.09	-76.00	837.00	2450	20230209	-41.59	1201	20231024	19.15	1515	-5.54	20240105	1365	4.84	20240102	2450	-41.59	20230209	1201	19.15	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
44	20240115	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	-10	5	-0.70	17345678	12198	24.34	1428	1431	1411	1864	1004	1434	1421.58	0.92	0	798	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	335	-18.74	1.70	12	0.05	-76.00	837.00	2450	20230209	-41.88	1201	20231024	18.57	1515	-6.01	20240105	1365	4.32	20240102	2450	-41.88	20230209	1201	18.57	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
45	20240115	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1423	-11	5	-0.77	6335910	4466	8.91	1428	1428	1411	1864	1004	1434	1417.11	0.92	0	516	1468	1450	1432	1414	1396	1442	1406	24	430	100	880	1	1	23551534	335	-18.72	1.70	12	0.02	-76.00	837.00	2450	20230209	-41.92	1201	20231024	18.48	1515	-6.07	20240105	1365	4.25	20240102	2450	-41.92	20230209	1201	18.48	20231024	1.40	N	333050	100	23 억		215999	N	N	0	N	00	N
46	20240112	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	-7	5	-0.49	69178901	48558	72.30	1441	1450	1414	1873	1009	1441	1424.51	0.92	0	-1451	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	338	-18.87	1.71	12	0.21	-76.00	837.00	2450	20230209	-41.47	1201	20231024	19.40	1515	-5.35	20240105	1365	5.05	20240102	2450	-41.47	20230209	1201	19.40	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
47	20240112	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	-19	5	-1.32	66099001	46405	69.09	1441	1450	1414	1873	1009	1441	1424.33	0.92	0	-1456	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	335	-18.71	1.70	12	0.20	-76.00	837.00	2450	20230209	-41.96	1201	20231024	18.40	1515	-6.14	20240105	1365	4.18	20240102	2450	-41.96	20230209	1201	18.40	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
48	20240112	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-15	5	-1.04	50161419	35160	52.35	1441	1450	1415	1873	1009	1441	1426.59	0.92	0	-1222	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	336	-18.76	1.70	12	0.15	-76.00	837.00	2450	20230209	-41.80	1201	20231024	18.73	1515	-5.87	20240105	1365	4.47	20240102	2450	-41.80	20230209	1201	18.73	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
49	20240112	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	-11	5	-0.76	48160702	33750	50.25	1441	1450	1415	1873	1009	1441	1426.91	0.92	0	-1241	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	337	-18.82	1.71	12	0.14	-76.00	837.00	2450	20230209	-41.63	1201	20231024	19.07	1515	-5.61	20240105	1365	4.76	20240102	2450	-41.63	20230209	1201	19.07	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
50	20240112	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	-5	5	-0.35	45875123	32149	47.87	1441	1450	1415	1873	1009	1441	1426.88	0.92	0	-2098	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	338	-18.89	1.72	12	0.14	-76.00	837.00	2450	20230209	-41.39	1201	20231024	19.57	1515	-5.21	20240105	1365	5.20	20240102	2450	-41.39	20230209	1201	19.57	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
51	20240112	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-2	5	-0.14	45010045	31545	46.97	1441	1450	1415	1873	1009	1441	1426.78	0.92	0	-2085	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	339	-18.93	1.72	12	0.13	-76.00	837.00	2450	20230209	-41.27	1201	20231024	19.82	1515	-5.02	20240105	1365	5.42	20240102	2450	-41.27	20230209	1201	19.82	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
52	20240112	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	-25	5	-1.73	34329609	24050	35.81	1441	1450	1416	1873	1009	1441	1427.33	0.92	0	-2155	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	333	-18.63	1.69	12	0.10	-76.00	837.00	2450	20230209	-42.20	1201	20231024	17.90	1515	-6.53	20240105	1365	3.74	20240102	2450	-42.20	20230209	1201	17.90	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
53	20240112	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	0	3	0.00	1089405	756	1.13	1441	1450	1441	1873	1009	1441	1441.02	0.92	0	-211	1503	1472	1447	1416	1391	1469	1413	24	432	100	890	1	1	23551534	339	-18.96	1.72	12	0.00	-76.00	837.00	2450	20230209	-41.18	1201	20231024	19.98	1515	-4.88	20240105	1365	5.57	20240102	2450	-41.18	20230209	1201	19.98	20231024	1.47	N	333050	100	23 억		217450	N	N	0	N	00	N
54	20240111	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	-14	5	-0.96	96967750	67165	105.78	1441	1478	1422	1891	1019	1455	1443.71	0.92	0	-136	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	339	-18.96	1.72	12	0.29	-76.00	837.00	2450	20230209	-41.18	1201	20231024	19.98	1515	-4.88	20240105	1365	5.57	20240102	2450	-41.18	20230209	1201	19.98	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
55	20240111	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	-14	5	-0.96	92884484	64332	101.32	1441	1478	1422	1891	1019	1455	1443.79	0.92	0	955	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	339	-18.96	1.72	12	0.27	-76.00	837.00	2450	20230209	-41.18	1201	20231024	19.98	1515	-4.88	20240105	1365	5.57	20240102	2450	-41.18	20230209	1201	19.98	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
56	20240111	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	-17	5	-1.17	72108398	50028	78.79	1441	1478	1422	1891	1019	1455	1441.31	0.92	0	40	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	339	-18.92	1.72	12	0.21	-76.00	837.00	2450	20230209	-41.31	1201	20231024	19.73	1515	-5.08	20240105	1365	5.35	20240102	2450	-41.31	20230209	1201	19.73	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
57	20240111	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-16	5	-1.10	61716716	42798	67.40	1441	1478	1422	1891	1019	1455	1441.98	0.92	0	-214	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	339	-18.93	1.72	12	0.18	-76.00	837.00	2450	20230209	-41.27	1201	20231024	19.82	1515	-5.02	20240105	1365	5.42	20240102	2450	-41.27	20230209	1201	19.82	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
58	20240111	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	-7	5	-0.48	56495760	39180	61.70	1441	1478	1422	1891	1019	1455	1441.89	0.92	0	-275	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	341	-19.05	1.73	12	0.17	-76.00	837.00	2450	20230209	-40.90	1201	20231024	20.57	1515	-4.42	20240105	1365	6.08	20240102	2450	-40.90	20230209	1201	20.57	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
59	20240111	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	-19	5	-1.31	36899389	25601	40.32	1441	1478	1422	1891	1019	1455	1441.22	0.92	0	-212	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	338	-18.89	1.72	12	0.11	-76.00	837.00	2450	20230209	-41.39	1201	20231024	19.57	1515	-5.21	20240105	1365	5.20	20240102	2450	-41.39	20230209	1201	19.57	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
60	20240111	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	-7	5	-0.48	15484549	10766	16.96	1441	1455	1422	1891	1019	1455	1437.96	0.92	0	39	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	341	-19.05	1.73	12	0.05	-76.00	837.00	2450	20230209	-40.90	1201	20231024	20.57	1515	-4.42	20240105	1365	6.08	20240102	2450	-40.90	20230209	1201	20.57	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
61	20240111	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-16	5	-1.10	10344313	7214	11.36	1441	1441	1422	1891	1019	1455	1433.31	0.92	0	376	1515	1484	1449	1418	1383	1467	1401	24	436	100	900	1	1	23551534	339	-18.93	1.72	12	0.03	-76.00	837.00	2450	20230209	-41.27	1201	20231024	19.82	1515	-5.02	20240105	1365	5.42	20240102	2450	-41.27	20230209	1201	19.82	20231024	1.46	N	333050	100	23 억		217586	N	N	0	N	00	N
62	20240110	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	-9	5	-0.61	88158740	61418	66.49	1478	1480	1414	1903	1025	1464	1435.39	0.91	0	2215	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	343	-19.14	1.74	12	0.26	-76.00	837.00	2450	20230209	-40.61	1201	20231024	21.15	1515	-3.96	20240105	1365	6.59	20240102	2450	-40.61	20230209	1201	21.15	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
63	20240110	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-24	5	-1.64	85849309	59818	64.76	1478	1480	1414	1903	1025	1464	1435.17	0.91	0	2261	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	339	-18.95	1.72	12	0.25	-76.00	837.00	2450	20230209	-41.22	1201	20231024	19.90	1515	-4.95	20240105	1365	5.49	20240102	2450	-41.22	20230209	1201	19.90	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
64	20240110	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	-27	5	-1.84	81051854	56481	61.14	1478	1480	1414	1903	1025	1464	1435.02	0.91	0	2131	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	338	-18.91	1.72	12	0.24	-76.00	837.00	2450	20230209	-41.35	1201	20231024	19.65	1515	-5.15	20240105	1365	5.27	20240102	2450	-41.35	20230209	1201	19.65	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
65	20240110	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	-26	5	-1.78	68748256	47901	51.86	1478	1480	1414	1903	1025	1464	1435.21	0.91	0	1868	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	339	-18.92	1.72	12	0.20	-76.00	837.00	2450	20230209	-41.31	1201	20231024	19.73	1515	-5.08	20240105	1365	5.35	20240102	2450	-41.31	20230209	1201	19.73	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
66	20240110	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-25	5	-1.71	56410919	39333	42.58	1478	1480	1414	1903	1025	1464	1434.18	0.91	0	1061	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	339	-18.93	1.72	12	0.17	-76.00	837.00	2450	20230209	-41.27	1201	20231024	19.82	1515	-5.02	20240105	1365	5.42	20240102	2450	-41.27	20230209	1201	19.82	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
67	20240110	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	-16	5	-1.09	49661313	34652	37.51	1478	1480	1414	1903	1025	1464	1433.14	0.91	0	1430	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	341	-19.05	1.73	12	0.15	-76.00	837.00	2450	20230209	-40.90	1201	20231024	20.57	1515	-4.42	20240105	1365	6.08	20240102	2450	-40.90	20230209	1201	20.57	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
68	20240110	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	-27	5	-1.84	46228038	32265	34.93	1478	1480	1414	1903	1025	1464	1432.75	0.91	0	1491	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	338	-18.91	1.72	12	0.14	-76.00	837.00	2450	20230209	-41.35	1201	20231024	19.65	1515	-5.15	20240105	1365	5.27	20240102	2450	-41.35	20230209	1201	19.65	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
69	20240110	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	-32	5	-2.19	38609441	26958	29.18	1478	1480	1414	1903	1025	1464	1432.20	0.91	0	1115	1500	1482	1452	1434	1404	1491	1443	24	439	100	900	1	1	23551534	337	-18.84	1.71	12	0.11	-76.00	837.00	2450	20230209	-41.55	1201	20231024	19.23	1515	-5.48	20240105	1365	4.91	20240102	2450	-41.55	20230209	1201	19.23	20231024	1.43	N	333050	100	23 억		215371	N	N	0	N	00	N
70	20240109	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1464	24	2	1.67	132557931	92216	41.12	1433	1470	1422	1872	1008	1440	1437.22	0.89	0	4753	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	345	-19.26	1.75	12	0.39	-76.00	837.00	2450	20230209	-40.24	1201	20231024	21.90	1515	-3.37	20240105	1365	7.25	20240102	2450	-40.24	20230209	1201	21.90	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
71	20240109	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1456	16	2	1.11	123992596	86321	38.49	1433	1470	1422	1872	1008	1440	1436.34	0.89	0	4667	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	343	-19.16	1.74	12	0.37	-76.00	837.00	2450	20230209	-40.57	1201	20231024	21.23	1515	-3.89	20240105	1365	6.67	20240102	2450	-40.57	20230209	1201	21.23	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
72	20240109	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	-6	5	-0.42	85515108	59862	26.69	1433	1439	1422	1872	1008	1440	1428.19	0.89	0	5231	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	338	-18.87	1.71	12	0.25	-76.00	837.00	2450	20230209	-41.47	1201	20231024	19.40	1515	-5.35	20240105	1365	5.05	20240102	2450	-41.47	20230209	1201	19.40	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
73	20240109	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1435	-5	5	-0.35	63194215	44247	19.73	1433	1439	1422	1872	1008	1440	1427.73	0.89	0	5144	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	338	-18.88	1.71	12	0.19	-76.00	837.00	2450	20230209	-41.43	1201	20231024	19.48	1515	-5.28	20240105	1365	5.13	20240102	2450	-41.43	20230209	1201	19.48	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
74	20240109	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	-4	5	-0.28	58503173	40966	18.27	1433	1439	1422	1872	1008	1440	1427.56	0.89	0	5083	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	338	-18.89	1.72	12	0.17	-76.00	837.00	2450	20230209	-41.39	1201	20231024	19.57	1515	-5.21	20240105	1365	5.20	20240102	2450	-41.39	20230209	1201	19.57	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
75	20240109	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	-13	5	-0.90	54921604	38461	17.15	1433	1439	1422	1872	1008	1440	1427.41	0.89	0	5104	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	336	-18.78	1.70	12	0.16	-76.00	837.00	2450	20230209	-41.76	1201	20231024	18.82	1515	-5.81	20240105	1365	4.54	20240102	2450	-41.76	20230209	1201	18.82	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
76	20240109	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	-11	5	-0.76	36037789	25231	11.25	1433	1439	1422	1872	1008	1440	1427.44	0.89	0	3749	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	337	-18.80	1.71	12	0.11	-76.00	837.00	2450	20230209	-41.67	1201	20231024	18.98	1515	-5.68	20240105	1365	4.69	20240102	2450	-41.67	20230209	1201	18.98	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
77	20240109	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	-11	5	-0.76	11908823	8303	3.70	1433	1439	1428	1872	1008	1440	1432.74	0.89	0	756	1524	1481	1435	1392	1346	1503	1414	24	432	100	890	1	1	23551534	337	-18.80	1.71	12	0.04	-76.00	837.00	2450	20230209	-41.67	1201	20231024	18.98	1515	-5.68	20240105	1365	4.69	20240102	2450	-41.67	20230209	1201	18.98	20231024	1.45	N	333050	100	23 억		210618	N	N	0	N	00	N
78	20240108	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	54	2	3.90	320143982	224082	24.84	1389	1478	1389	1801	971	1386	1428.78	0.85	0	11542	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	339	-18.95	1.72	12	0.95	-76.00	837.00	2450	20230209	-41.22	1201	20231024	19.90	1515	-4.95	20240105	1365	5.49	20240102	2450	-41.22	20230209	1201	19.90	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
79	20240108	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	48	2	3.46	310417816	217317	24.09	1389	1478	1389	1801	971	1386	1428.47	0.85	0	11407	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	338	-18.87	1.71	12	0.92	-76.00	837.00	2450	20230209	-41.47	1201	20231024	19.40	1515	-5.35	20240105	1365	5.05	20240102	2450	-41.47	20230209	1201	19.40	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
80	20240108	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	51	2	3.68	176988965	125570	13.92	1389	1438	1389	1801	971	1386	1409.54	0.85	0	4296	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	338	-18.91	1.72	12	0.53	-76.00	837.00	2450	20230209	-41.35	1201	20231024	19.65	1515	-5.15	20240105	1365	5.27	20240102	2450	-41.35	20230209	1201	19.65	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
81	20240108	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	38	2	2.74	138125485	98234	10.89	1389	1425	1389	1801	971	1386	1406.15	0.85	0	3211	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	335	-18.74	1.70	12	0.42	-76.00	837.00	2450	20230209	-41.88	1201	20231024	18.57	1515	-6.01	20240105	1365	4.32	20240102	2450	-41.88	20230209	1201	18.57	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
82	20240108	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	33	2	2.38	110789226	78989	8.75	1389	1425	1389	1801	971	1386	1402.66	0.85	0	2849	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	334	-18.67	1.70	12	0.34	-76.00	837.00	2450	20230209	-42.08	1201	20231024	18.15	1515	-6.34	20240105	1365	3.96	20240102	2450	-42.08	20230209	1201	18.15	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
83	20240108	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	29	2	2.09	105955980	75575	8.38	1389	1425	1389	1801	971	1386	1402.06	0.85	0	2561	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	333	-18.62	1.69	12	0.32	-76.00	837.00	2450	20230209	-42.24	1201	20231024	17.82	1515	-6.60	20240105	1365	3.66	20240102	2450	-42.24	20230209	1201	17.82	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
84	20240108	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1405	19	2	1.37	69361047	49502	5.49	1389	1425	1389	1801	971	1386	1401.27	0.85	0	1732	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	331	-18.49	1.68	12	0.21	-76.00	837.00	2450	20230209	-42.65	1201	20231024	16.99	1515	-7.26	20240105	1365	2.93	20240102	2450	-42.65	20230209	1201	16.99	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
85	20240108	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1401	15	2	1.08	31817051	22728	2.52	1389	1425	1389	1801	971	1386	1400.10	0.85	0	1113	1568	1476	1423	1331	1278	1523	1378	24	415	100	850	1	1	23551534	330	-18.43	1.67	12	0.10	-76.00	837.00	2450	20230209	-42.82	1201	20231024	16.65	1515	-7.52	20240105	1365	2.64	20240102	2450	-42.82	20230209	1201	16.65	20231024	1.45	N	333050	100	23 억		199076	N	N	0	N	00	N
86	20240105	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1386	8	2	0.58	1298322173	901662	6369.92	1378	1515	1370	1791	965	1378	1439.96	0.92	0	-16949	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	326	-18.24	1.66	12	3.83	-76.00	837.00	2450	20230209	-43.43	1201	20231024	15.40	1515	-8.51	20240105	1365	1.54	20240102	2450	-43.43	20230209	1201	15.40	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
87	20240105	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	12	2	0.87	1278003438	886994	6266.29	1378	1515	1370	1791	965	1378	1440.84	0.92	0	-16713	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	327	-18.29	1.66	12	3.77	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	1515	-8.25	20240105	1365	1.83	20240102	2450	-43.27	20230209	1201	15.74	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
88	20240105	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	61	2	4.43	924841442	634709	4483.99	1378	1515	1378	1791	965	1378	1457.14	0.92	0	-25620	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	339	-18.93	1.72	12	2.69	-76.00	837.00	2450	20230209	-41.27	1201	20231024	19.82	1515	-5.02	20240105	1365	5.42	20240102	2450	-41.27	20230209	1201	19.82	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
89	20240105	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1392	14	2	1.02	20028669	14421	101.88	1378	1400	1378	1791	965	1378	1389.01	0.92	0	-1265	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	328	-18.32	1.66	12	0.06	-76.00	837.00	2450	20230209	-43.18	1201	20231024	15.90	1411	-1.35	20240102	1365	1.98	20240102	2450	-43.18	20230209	1201	15.90	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
90	20240105	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1392	14	2	1.02	13604684	9805	69.27	1378	1400	1378	1791	965	1378	1387.73	0.92	0	-1086	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	328	-18.32	1.66	12	0.04	-76.00	837.00	2450	20230209	-43.18	1201	20231024	15.90	1411	-1.35	20240102	1365	1.98	20240102	2450	-43.18	20230209	1201	15.90	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
91	20240105	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	17	2	1.23	13151330	9479	66.97	1378	1400	1378	1791	965	1378	1387.63	0.92	0	-1084	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	329	-18.36	1.67	12	0.04	-76.00	837.00	2450	20230209	-43.06	1201	20231024	16.15	1411	-1.13	20240102	1365	2.20	20240102	2450	-43.06	20230209	1201	16.15	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
92	20240105	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1397	19	2	1.38	12139287	8754	61.84	1378	1400	1378	1791	965	1378	1386.93	0.92	0	-1065	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	329	-18.38	1.67	12	0.04	-76.00	837.00	2450	20230209	-42.98	1201	20231024	16.32	1411	-0.99	20240102	1365	2.34	20240102	2450	-42.98	20230209	1201	16.32	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
93	20240105	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	0	3	0.00	1550250	1125	7.95	1378	1378	1378	1791	965	1378	1378.00	0.92	0	0	1414	1395	1380	1361	1346	1395	1361	24	413	100	850	1	1	23551534	325	-18.13	1.65	12	0.00	-76.00	837.00	2450	20230209	-43.76	1201	20231024	14.74	1411	-2.34	20240102	1365	0.95	20240102	2450	-43.76	20230209	1201	14.74	20231024	1.42	N	333050	100	23 억		216025	N	N	0	N	00	N
94	20240104	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	0	3	0.00	18687236	13573	56.57	1378	1399	1365	1791	965	1378	1376.79	0.92	0	-1712	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	325	-18.13	1.65	12	0.06	-76.00	837.00	2450	20230209	-43.76	1201	20231024	14.74	1411	-2.34	20240102	1365	0.95	20240104	2450	-43.76	20230209	1201	14.74	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
95	20240104	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	2	2	0.15	18079541	13132	54.73	1378	1399	1365	1791	965	1378	1376.75	0.92	0	-1712	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	325	-18.16	1.65	12	0.06	-76.00	837.00	2450	20230209	-43.67	1201	20231024	14.90	1411	-2.20	20240102	1365	1.10	20240104	2450	-43.67	20230209	1201	14.90	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
96	20240104	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	17	2	1.23	17001714	12359	51.51	1378	1395	1365	1791	965	1378	1375.65	0.92	0	-1286	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	329	-18.36	1.67	12	0.05	-76.00	837.00	2450	20230209	-43.06	1201	20231024	16.15	1411	-1.13	20240102	1365	2.20	20240104	2450	-43.06	20230209	1201	16.15	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
97	20240104	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	7	2	0.51	13803874	10050	41.88	1378	1385	1365	1791	965	1378	1373.52	0.92	0	-1218	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	326	-18.22	1.65	12	0.04	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	1411	-1.84	20240102	1365	1.47	20240104	2450	-43.47	20230209	1201	15.32	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
98	20240104	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1379	1	2	0.07	8737611	6380	26.59	1378	1382	1365	1791	965	1378	1369.53	0.92	0	-879	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	325	-18.14	1.65	12	0.03	-76.00	837.00	2450	20230209	-43.71	1201	20231024	14.82	1411	-2.27	20240102	1365	1.03	20240104	2450	-43.71	20230209	1201	14.82	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
99	20240104	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-13	5	-0.94	8196090	5985	24.94	1378	1382	1365	1791	965	1378	1369.44	0.92	0	-850	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	321	-17.96	1.63	12	0.03	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1411	-3.26	20240102	1365	0.00	20240104	2450	-44.29	20230209	1201	13.66	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
100	20240104	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-8	5	-0.58	3739778	2723	11.35	1378	1382	1365	1791	965	1378	1373.40	0.92	0	-490	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	323	-18.03	1.64	12	0.01	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	1411	-2.91	20240102	1365	0.37	20240104	2450	-44.08	20230209	1201	14.07	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
101	20240104	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1382	4	2	0.29	1641370	1191	4.96	1378	1382	1378	1791	965	1378	1378.14	0.92	0	-223	1394	1386	1382	1374	1370	1384	1372	24	413	100	850	1	1	23551534	325	-18.18	1.65	12	0.01	-76.00	837.00	2450	20230209	-43.59	1201	20231024	15.07	1411	-2.06	20240102	1365	1.25	20240102	2450	-43.59	20230209	1201	15.07	20231024	1.42	N	333050	100	23 억		217737	N	N	0	N	00	N
102	20240103	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	-12	5	-0.86	33188960	23995	64.26	1390	1390	1378	1807	973	1390	1383.16	0.93	0	-792	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	325	-18.13	1.65	12	0.10	-76.00	837.00	2450	20230209	-43.76	1201	20231024	14.74	1411	-2.34	20240102	1365	0.95	20240102	2450	-43.76	20230209	1201	14.74	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
103	20240103	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	-12	5	-0.86	27705892	20016	53.61	1390	1390	1378	1807	973	1390	1384.19	0.93	0	-792	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	325	-18.13	1.65	12	0.08	-76.00	837.00	2450	20230209	-43.76	1201	20231024	14.74	1411	-2.34	20240102	1365	0.95	20240102	2450	-43.76	20230209	1201	14.74	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
104	20240103	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	-5	5	-0.36	20295765	14647	39.23	1390	1390	1379	1807	973	1390	1385.66	0.93	0	-791	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	326	-18.22	1.65	12	0.06	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	1411	-1.84	20240102	1365	1.47	20240102	2450	-43.47	20230209	1201	15.32	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
105	20240103	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	-5	5	-0.36	20068780	14483	38.79	1390	1390	1379	1807	973	1390	1385.68	0.93	0	-782	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	326	-18.22	1.65	12	0.06	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	1411	-1.84	20240102	1365	1.47	20240102	2450	-43.47	20230209	1201	15.32	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
106	20240103	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1384	-6	5	-0.43	19482381	14059	37.65	1390	1390	1379	1807	973	1390	1385.76	0.93	0	-618	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	326	-18.21	1.65	12	0.06	-76.00	837.00	2450	20230209	-43.51	1201	20231024	15.24	1411	-1.91	20240102	1365	1.39	20240102	2450	-43.51	20230209	1201	15.24	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
107	20240103	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1388	-2	5	-0.14	18310531	13213	35.39	1390	1390	1379	1807	973	1390	1385.80	0.93	0	-177	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	327	-18.26	1.66	12	0.06	-76.00	837.00	2450	20230209	-43.35	1201	20231024	15.57	1411	-1.63	20240102	1365	1.68	20240102	2450	-43.35	20230209	1201	15.57	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
108	20240103	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	-1	5	-0.07	7928393	5719	15.32	1390	1390	1379	1807	973	1390	1386.33	0.93	0	-488	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	327	-18.28	1.66	12	0.02	-76.00	837.00	2450	20230209	-43.31	1201	20231024	15.65	1411	-1.56	20240102	1365	1.76	20240102	2450	-43.31	20230209	1201	15.65	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
109	20240103	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	-5	5	-0.36	1401287	1009	2.70	1390	1390	1379	1807	973	1390	1388.79	0.93	0	-28	1434	1411	1388	1365	1342	1423	1377	24	417	100	860	1	1	23551534	326	-18.22	1.65	12	0.00	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	1411	-1.84	20240102	1365	1.47	20240102	2450	-43.47	20230209	1201	15.32	20231024	1.42	N	333050	100	23 억		218500	N	N	0	N	00	N
110	20240102	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	19	2	1.39	51841078	37339	322.78	1371	1411	1365	1782	960	1371	1388.39	0.95	0	-4406	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	327	-18.29	1.66	12	0.16	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	1411	-1.49	20240102	1365	1.83	20240102	2450	-43.27	20230209	1201	15.74	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N
111	20240102	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	19	2	1.39	50548378	36409	314.74	1371	1411	1365	1782	960	1371	1388.35	0.95	0	-4406	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	327	-18.29	1.66	12	0.15	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	1411	-1.49	20240102	1365	1.83	20240102	2450	-43.27	20230209	1201	15.74	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N
112	20240102	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	18	2	1.31	45728844	32936	284.72	1371	1411	1365	1782	960	1371	1388.42	0.95	0	-4357	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	327	-18.28	1.66	12	0.14	-76.00	837.00	2450	20230209	-43.31	1201	20231024	15.65	1411	-1.56	20240102	1365	1.76	20240102	2450	-43.31	20230209	1201	15.65	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N
113	20240102	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	18	2	1.31	42259951	30438	263.12	1371	1411	1365	1782	960	1371	1388.39	0.95	0	-4424	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	327	-18.28	1.66	12	0.13	-76.00	837.00	2450	20230209	-43.31	1201	20231024	15.65	1411	-1.56	20240102	1365	1.76	20240102	2450	-43.31	20230209	1201	15.65	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N
114	20240102	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	19	2	1.39	32774009	23607	204.07	1371	1411	1365	1782	960	1371	1388.32	0.95	0	-5045	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	327	-18.29	1.66	12	0.10	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	1411	-1.49	20240102	1365	1.83	20240102	2450	-43.27	20230209	1201	15.74	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N
115	20240102	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	20	2	1.46	28048371	20203	174.65	1371	1411	1365	1782	960	1371	1388.33	0.95	0	-5233	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	328	-18.30	1.66	12	0.09	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	1411	-1.42	20240102	1365	1.90	20240102	2450	-43.22	20230209	1201	15.82	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N
116	20240102	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-6	5	-0.44	5740009	4193	36.25	1371	1371	1365	1782	960	1371	1368.95	0.95	0	-1143	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	321	-17.96	1.63	12	0.02	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	1371	-0.44	20240102	1365	0.00	20240102	2450	-44.29	20230209	1201	13.66	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N
117	20240102	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1371	0	3	0.00	0	0	0.00	0	0	0	1782	960	1371	0.00	0.95	0	0	1381	1375	1371	1365	1361	1374	1364	24	411	100	850	1	1	23551534	323	-18.04	1.64	12	0.00	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	0	0.00	0	0	0.00	0	2450	-44.04	20230209	1201	14.15	20231024	1.41	N	333050	100	23 억		222899	N	N	0	N	00	N