KissMeData/084440/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	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1608	32	2	2.03	44041865	27843	13.28	1538	1620	1538	2045	1104	1576	1581.79	0.00	0	1805	1732	1653	1597	1518	1462	1693	1558	20	469	100	940	1	1	19712800	317	-57.43	3.47	09	0.14	-28.00	464.00	2695	20230623	-40.33	1265	20230117	27.11	1730	-7.05	20240103	1500	7.20	20240117	2695	-40.33	20230623	1360	18.24	20230125	0.52	N	084440	100	19 억		0	N	N	0	N	00	N
3	20240123	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	41	2	2.60	39626057	25095	11.97	1538	1620	1538	2045	1104	1576	1579.04	0.00	0	1483	1732	1653	1597	1518	1462	1693	1558	20	469	100	940	1	1	19712800	319	-57.75	3.48	09	0.13	-28.00	464.00	2695	20230623	-40.00	1265	20230117	27.83	1730	-6.53	20240103	1500	7.80	20240117	2695	-40.00	20230623	1360	18.90	20230125	0.52	N	084440	100	19 억		0	N	N	0	N	00	N
4	20240123	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1571	-5	5	-0.32	15199960	9702	4.63	1538	1596	1538	2045	1104	1576	1566.68	0.00	0	-636	1732	1653	1597	1518	1462	1693	1558	20	469	100	940	1	1	19712800	310	-56.11	3.39	09	0.05	-28.00	464.00	2695	20230623	-41.71	1265	20230117	24.19	1730	-9.19	20240103	1500	4.73	20240117	2695	-41.71	20230623	1360	15.51	20230125	0.52	N	084440	100	19 억		0	N	N	0	N	00	N
5	20240123	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-6	5	-0.38	4196677	2705	1.29	1538	1575	1538	2045	1104	1576	1551.45	0.00	0	-362	1732	1653	1597	1518	1462	1693	1558	20	469	100	940	1	1	19712800	309	-56.07	3.38	09	0.01	-28.00	464.00	2695	20230623	-41.74	1265	20230117	24.11	1730	-9.25	20240103	1500	4.67	20240117	2695	-41.74	20230623	1360	15.44	20230125	0.52	N	084440	100	19 억		0	N	N	0	N	00	N
6	20240119	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	5	2	0.32	38379417	24664	19.35	1550	1581	1543	2015	1085	1550	1556.09	0.00	0	886	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	307	-55.54	3.35	09	0.13	-28.00	464.00	2695	20230623	-42.30	1265	20230117	22.92	1730	-10.12	20240103	1500	3.67	20240117	2695	-42.30	20230623	1290	20.54	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
7	20240119	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	4	2	0.26	37393655	24030	18.86	1550	1581	1543	2015	1085	1550	1556.12	0.00	0	714	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	306	-55.50	3.35	09	0.12	-28.00	464.00	2695	20230623	-42.34	1265	20230117	22.85	1730	-10.17	20240103	1500	3.60	20240117	2695	-42.34	20230623	1290	20.47	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
8	20240119	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	-5	5	-0.32	36673418	23566	18.49	1550	1581	1543	2015	1085	1550	1556.20	0.00	0	663	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	305	-55.18	3.33	09	0.12	-28.00	464.00	2695	20230623	-42.67	1265	20230117	22.13	1730	-10.69	20240103	1500	3.00	20240117	2695	-42.67	20230623	1290	19.77	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
9	20240119	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1558	8	2	0.52	32705164	21004	16.48	1550	1581	1543	2015	1085	1550	1557.09	0.00	0	2508	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	307	-55.64	3.36	09	0.11	-28.00	464.00	2695	20230623	-42.19	1265	20230117	23.16	1730	-9.94	20240103	1500	3.87	20240117	2695	-42.19	20230623	1290	20.78	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
10	20240119	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	-4	5	-0.26	29618753	19012	14.92	1550	1581	1543	2015	1085	1550	1557.90	0.00	0	2108	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	305	-55.21	3.33	09	0.10	-28.00	464.00	2695	20230623	-42.63	1265	20230117	22.21	1730	-10.64	20240103	1500	3.07	20240117	2695	-42.63	20230623	1290	19.84	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
11	20240119	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	-1	5	-0.06	21620329	13841	10.86	1550	1581	1543	2015	1085	1550	1562.05	0.00	0	2996	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	305	-55.32	3.34	09	0.07	-28.00	464.00	2695	20230623	-42.52	1265	20230117	22.45	1730	-10.46	20240103	1500	3.27	20240117	2695	-42.52	20230623	1290	20.08	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
12	20240119	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1576	26	2	1.68	14409480	9221	7.24	1550	1581	1543	2015	1085	1550	1562.68	0.00	0	2620	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	311	-56.29	3.40	09	0.05	-28.00	464.00	2695	20230623	-41.52	1265	20230117	24.58	1730	-8.90	20240103	1500	5.07	20240117	2695	-41.52	20230623	1290	22.17	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
13	20240119	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	-7	5	-0.45	5696948	3674	2.88	1550	1555	1543	2015	1085	1550	1550.61	0.00	0	285	1632	1590	1546	1504	1460	1612	1526	20	465	100	930	1	1	19712800	304	-55.11	3.33	09	0.02	-28.00	464.00	2695	20230623	-42.75	1265	20230117	21.98	1730	-10.81	20240103	1500	2.87	20240117	2695	-42.75	20230623	1290	19.61	20230119	0.64	N	084440	100	19 억		0	N	N	0	N	00	N
14	20240118	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	50	2	3.33	197699006	127439	162.66	1505	1588	1502	1950	1050	1500	1551.33	0.00	0	26807	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	306	-55.36	3.34	09	0.65	-28.00	464.00	2695	20230623	-42.49	1255	20230112	23.51	1730	-10.40	20240103	1500	3.33	20240117	2695	-42.49	20230623	1285	20.62	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
15	20240118	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	36	2	2.40	190182020	122561	156.44	1505	1588	1502	1950	1050	1500	1551.73	0.00	0	26293	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	303	-54.86	3.31	09	0.62	-28.00	464.00	2695	20230623	-43.01	1255	20230112	22.39	1730	-11.21	20240103	1500	2.40	20240117	2695	-43.01	20230623	1285	19.53	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
16	20240118	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	26	2	1.73	174839427	112513	143.61	1505	1588	1502	1950	1050	1500	1553.95	0.00	0	24398	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	301	-54.50	3.29	09	0.57	-28.00	464.00	2695	20230623	-43.38	1255	20230112	21.59	1730	-11.79	20240103	1500	1.73	20240117	2695	-43.38	20230623	1285	18.75	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
17	20240118	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1532	32	2	2.13	154706050	99355	126.82	1505	1588	1502	1950	1050	1500	1557.10	0.00	0	24077	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	302	-54.71	3.30	09	0.50	-28.00	464.00	2695	20230623	-43.15	1255	20230112	22.07	1730	-11.45	20240103	1500	2.13	20240117	2695	-43.15	20230623	1285	19.22	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
18	20240118	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1560	60	2	4.00	138390760	88724	113.25	1505	1588	1502	1950	1050	1500	1559.79	0.00	0	22983	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	308	-55.71	3.36	09	0.45	-28.00	464.00	2695	20230623	-42.12	1255	20230112	24.30	1730	-9.83	20240103	1500	4.00	20240117	2695	-42.12	20230623	1285	21.40	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
19	20240118	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	50	2	3.33	117855969	75525	96.40	1505	1588	1502	1950	1050	1500	1560.49	0.00	0	21118	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	306	-55.36	3.34	09	0.38	-28.00	464.00	2695	20230623	-42.49	1255	20230112	23.51	1730	-10.40	20240103	1500	3.33	20240117	2695	-42.49	20230623	1285	20.62	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
20	20240118	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1574	74	2	4.93	91855774	58783	75.03	1505	1588	1502	1950	1050	1500	1562.62	0.00	0	16189	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	310	-56.21	3.39	09	0.30	-28.00	464.00	2695	20230623	-41.60	1255	20230112	25.42	1730	-9.02	20240103	1500	4.93	20240117	2695	-41.60	20230623	1285	22.49	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
21	20240118	090655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1502	2	2	0.13	2688737	1787	2.28	1505	1505	1502	1950	1050	1500	1504.61	0.00	0	620	1577	1538	1519	1480	1461	1529	1471	20	450	100	900	1	1	19712800	296	-53.64	3.24	09	0.01	-28.00	464.00	2695	20230623	-44.27	1255	20230112	19.68	1730	-13.18	20240103	1500	0.13	20240117	2695	-44.27	20230623	1285	16.89	20230118	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
22	20240117	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-45	5	-2.91	114103196	75345	106.37	1545	1558	1500	2005	1082	1545	1514.41	0.00	0	-6804	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	296	-53.57	3.23	09	0.38	-28.00	464.00	2695	20230623	-44.34	1250	20230111	20.00	1730	-13.29	20240103	1500	0.00	20240117	2695	-44.34	20230623	1265	18.58	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
23	20240117	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-27	5	-1.75	94430508	62259	87.90	1545	1558	1508	2005	1082	1545	1516.74	0.00	0	-7002	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	299	-54.21	3.27	09	0.32	-28.00	464.00	2695	20230623	-43.67	1250	20230111	21.44	1730	-12.25	20240103	1508	0.66	20240117	2695	-43.67	20230623	1265	20.00	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
24	20240117	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	-14	5	-0.91	85562407	56386	79.60	1545	1558	1510	2005	1082	1545	1517.44	0.00	0	-6902	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	302	-54.68	3.30	09	0.29	-28.00	464.00	2695	20230623	-43.19	1250	20230111	22.48	1730	-11.50	20240103	1510	1.39	20240117	2695	-43.19	20230623	1265	21.03	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
25	20240117	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	-29	5	-1.88	76040806	50090	70.72	1545	1558	1510	2005	1082	1545	1518.08	0.00	0	-5886	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	299	-54.14	3.27	09	0.25	-28.00	464.00	2695	20230623	-43.75	1250	20230111	21.28	1730	-12.37	20240103	1510	0.40	20240117	2695	-43.75	20230623	1265	19.84	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
26	20240117	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-25	5	-1.62	56710016	37303	52.66	1545	1558	1510	2005	1082	1545	1520.25	0.00	0	-2790	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	300	-54.29	3.28	09	0.19	-28.00	464.00	2695	20230623	-43.60	1250	20230111	21.60	1730	-12.14	20240103	1510	0.66	20240117	2695	-43.60	20230623	1265	20.16	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
27	20240117	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1521	-24	5	-1.55	26142642	17145	24.20	1545	1558	1510	2005	1082	1545	1524.80	0.00	0	-2462	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	300	-54.32	3.28	09	0.09	-28.00	464.00	2695	20230623	-43.56	1250	20230111	21.68	1730	-12.08	20240103	1510	0.73	20240117	2695	-43.56	20230623	1265	20.24	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
28	20240117	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1527	-18	5	-1.17	17926641	11747	16.58	1545	1558	1510	2005	1082	1545	1526.06	0.00	0	-2461	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	301	-54.54	3.29	09	0.06	-28.00	464.00	2695	20230623	-43.34	1250	20230111	22.16	1730	-11.73	20240103	1510	1.13	20240117	2695	-43.34	20230623	1265	20.71	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
29	20240117	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	0	3	0.00	1940179	1259	1.78	1545	1546	1535	2005	1082	1545	1541.05	0.00	0	-560	1665	1605	1570	1510	1475	1587	1492	20	460	100	920	1	1	19712800	305	-55.18	3.33	09	0.01	-28.00	464.00	2695	20230623	-42.67	1250	20230111	23.60	1730	-10.69	20240103	1535	0.65	20240117	2695	-42.67	20230623	1265	22.13	20230117	0.67	N	084440	100	19 억		0	N	N	0	N	00	N
30	20240116	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	-24	5	-1.53	109876434	70812	113.07	1630	1630	1535	2035	1099	1569	1551.66	0.00	0	-9032	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	305	-55.18	3.33	09	0.36	-28.00	464.00	2695	20230623	-42.67	1250	20230111	23.60	1730	-10.69	20240103	1535	0.65	20240116	2695	-42.67	20230623	1265	22.13	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
31	20240116	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1542	-27	5	-1.72	105930912	68258	108.99	1630	1630	1535	2035	1099	1569	1551.92	0.00	0	-8161	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	304	-55.07	3.32	09	0.35	-28.00	464.00	2695	20230623	-42.78	1250	20230111	23.36	1730	-10.87	20240103	1535	0.46	20240116	2695	-42.78	20230623	1265	21.90	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
32	20240116	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	-24	5	-1.53	68449619	43979	70.22	1630	1630	1535	2035	1099	1569	1556.42	0.00	0	-2763	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	305	-55.18	3.33	09	0.22	-28.00	464.00	2695	20230623	-42.67	1250	20230111	23.60	1730	-10.69	20240103	1535	0.65	20240116	2695	-42.67	20230623	1265	22.13	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
33	20240116	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-19	5	-1.21	65837488	42289	67.53	1630	1630	1535	2035	1099	1569	1556.85	0.00	0	-2608	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	306	-55.36	3.34	09	0.21	-28.00	464.00	2695	20230623	-42.49	1250	20230111	24.00	1730	-10.40	20240103	1535	0.98	20240116	2695	-42.49	20230623	1265	22.53	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
34	20240116	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	-26	5	-1.66	63393244	40707	65.00	1630	1630	1535	2035	1099	1569	1557.31	0.00	0	-2566	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	304	-55.11	3.33	09	0.21	-28.00	464.00	2695	20230623	-42.75	1250	20230111	23.44	1730	-10.81	20240103	1535	0.52	20240116	2695	-42.75	20230623	1265	21.98	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
35	20240116	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-19	5	-1.21	38332368	24470	39.07	1630	1630	1535	2035	1099	1569	1566.50	0.00	0	-5031	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	306	-55.36	3.34	09	0.12	-28.00	464.00	2695	20230623	-42.49	1250	20230111	24.00	1730	-10.40	20240103	1535	0.98	20240116	2695	-42.49	20230623	1265	22.53	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
36	20240116	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	-26	5	-1.66	21904622	13863	22.14	1630	1630	1535	2035	1099	1569	1580.08	0.00	0	-5091	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	304	-55.11	3.33	09	0.07	-28.00	464.00	2695	20230623	-42.75	1250	20230111	23.44	1730	-10.81	20240103	1535	0.52	20240116	2695	-42.75	20230623	1265	21.98	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
37	20240116	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	3	2	0.19	8204334	5066	8.09	1630	1630	1535	2035	1099	1569	1619.49	0.00	0	-2546	1638	1603	1585	1550	1532	1594	1541	20	466	100	940	1	1	19712800	310	-56.14	3.39	09	0.03	-28.00	464.00	2695	20230623	-41.67	1250	20230111	25.76	1730	-9.13	20240103	1535	2.41	20240116	2695	-41.67	20230623	1265	24.27	20230117	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
38	20240115	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1569	-31	5	-1.94	99189628	62622	84.49	1600	1620	1567	2080	1120	1600	1583.94	0.00	0	-1125	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	309	-56.04	3.38	09	0.32	-28.00	464.00	2695	20230623	-41.78	1245	20230109	26.02	1730	-9.31	20240103	1567	0.13	20240115	2695	-41.78	20230623	1265	24.03	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
39	20240115	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-22	5	-1.38	90866200	57327	77.35	1600	1620	1567	2080	1120	1600	1585.05	0.00	0	35	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	311	-56.36	3.40	09	0.29	-28.00	464.00	2695	20230623	-41.45	1245	20230109	26.75	1730	-8.79	20240103	1567	0.70	20240115	2695	-41.45	20230623	1265	24.74	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
40	20240115	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1582	-18	5	-1.12	63466015	39912	53.85	1600	1620	1581	2080	1120	1600	1590.15	0.00	0	-1217	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	312	-56.50	3.41	09	0.20	-28.00	464.00	2695	20230623	-41.30	1245	20230109	27.07	1730	-8.55	20240103	1578	0.25	20240105	2695	-41.30	20230623	1265	25.06	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
41	20240115	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	2	2	0.12	47742792	30009	40.49	1600	1620	1581	2080	1120	1600	1590.95	0.00	0	-1246	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	316	-57.21	3.45	09	0.15	-28.00	464.00	2695	20230623	-40.56	1245	20230109	28.67	1730	-7.40	20240103	1578	1.52	20240105	2695	-40.56	20230623	1265	26.64	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
42	20240115	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	4	2	0.25	46597961	29293	39.52	1600	1620	1581	2080	1120	1600	1590.75	0.00	0	-625	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	316	-57.29	3.46	09	0.15	-28.00	464.00	2695	20230623	-40.48	1245	20230109	28.84	1730	-7.28	20240103	1578	1.65	20240105	2695	-40.48	20230623	1265	26.80	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
43	20240115	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	-7	5	-0.44	12800028	8018	10.82	1600	1600	1585	2080	1120	1600	1596.41	0.00	0	-670	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	314	-56.89	3.43	09	0.04	-28.00	464.00	2695	20230623	-40.89	1245	20230109	27.95	1730	-7.92	20240103	1578	0.95	20240105	2695	-40.89	20230623	1265	25.93	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
44	20240115	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	0	3	0.00	6388490	3995	5.39	1600	1600	1585	2080	1120	1600	1599.12	0.00	0	-623	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	315	-57.14	3.45	09	0.02	-28.00	464.00	2695	20230623	-40.63	1245	20230109	28.51	1730	-7.51	20240103	1578	1.39	20240105	2695	-40.63	20230623	1265	26.48	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
45	20240115	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	0	3	0.00	3670400	2294	3.10	1600	1600	1600	2080	1120	1600	1600.00	0.00	0	-1139	1632	1616	1606	1590	1580	1624	1598	20	480	100	960	1	1	19712800	315	-57.14	3.45	09	0.01	-28.00	464.00	2695	20230623	-40.63	1245	20230109	28.51	1730	-7.51	20240103	1578	1.39	20240105	2695	-40.63	20230623	1265	26.48	20230117	0.80	N	084440	100	19 억		0	N	N	0	N	00	N
46	20240112	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-16	5	-0.99	116604869	72803	105.40	1599	1622	1596	2100	1132	1616	1601.65	0.00	0	7076	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	315	-57.14	3.45	09	0.37	-28.00	464.00	2695	20230623	-40.63	1205	20230106	32.78	1730	-7.51	20240103	1578	1.39	20240105	2695	-40.63	20230623	1255	27.49	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
47	20240112	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-10	5	-0.62	112975609	70539	102.13	1599	1622	1596	2100	1132	1616	1601.60	0.00	0	7801	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	317	-57.36	3.46	09	0.36	-28.00	464.00	2695	20230623	-40.41	1205	20230106	33.28	1730	-7.17	20240103	1578	1.77	20240105	2695	-40.41	20230623	1255	27.97	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
48	20240112	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-14	5	-0.87	91052551	56821	82.26	1599	1622	1598	2100	1132	1616	1602.45	0.00	0	7801	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	316	-57.21	3.45	09	0.29	-28.00	464.00	2695	20230623	-40.56	1205	20230106	32.95	1730	-7.40	20240103	1578	1.52	20240105	2695	-40.56	20230623	1255	27.65	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
49	20240112	130645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-12	5	-0.74	80640762	50325	72.86	1599	1622	1598	2100	1132	1616	1602.40	0.00	0	7821	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	316	-57.29	3.46	09	0.26	-28.00	464.00	2695	20230623	-40.48	1205	20230106	33.11	1730	-7.28	20240103	1578	1.65	20240105	2695	-40.48	20230623	1255	27.81	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
50	20240112	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-10	5	-0.62	74779464	46676	67.58	1599	1622	1598	2100	1132	1616	1602.10	0.00	0	7704	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	317	-57.36	3.46	09	0.24	-28.00	464.00	2695	20230623	-40.41	1205	20230106	33.28	1730	-7.17	20240103	1578	1.77	20240105	2695	-40.41	20230623	1255	27.97	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
51	20240112	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	-1	5	-0.06	72616468	45334	65.63	1599	1615	1598	2100	1132	1616	1601.81	0.00	0	7345	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	318	-57.68	3.48	09	0.23	-28.00	464.00	2695	20230623	-40.07	1205	20230106	34.02	1730	-6.65	20240103	1578	2.34	20240105	2695	-40.07	20230623	1255	28.69	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
52	20240112	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-12	5	-0.74	44875196	28022	40.57	1599	1615	1598	2100	1132	1616	1601.43	0.00	0	-1580	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	316	-57.29	3.46	09	0.14	-28.00	464.00	2695	20230623	-40.48	1205	20230106	33.11	1730	-7.28	20240103	1578	1.65	20240105	2695	-40.48	20230623	1255	27.81	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
53	20240112	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-10	5	-0.62	11211924	7003	10.14	1599	1615	1599	2100	1132	1616	1601.02	0.00	0	1151	1635	1625	1617	1607	1599	1630	1612	20	484	100	960	1	1	19712800	317	-57.36	3.46	09	0.04	-28.00	464.00	2695	20230623	-40.41	1205	20230106	33.28	1730	-7.17	20240103	1578	1.77	20240105	2695	-40.41	20230623	1255	27.97	20230112	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
54	20240111	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	8	2	0.50	111536134	68911	69.36	1609	1627	1609	2090	1126	1608	1618.56	0.00	0	6079	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	319	-57.71	3.48	09	0.35	-28.00	464.00	2695	20230623	-40.04	1180	20230105	36.95	1730	-6.59	20240103	1578	2.41	20240105	2695	-40.04	20230623	1250	29.28	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
55	20240111	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	12	2	0.75	100297224	61962	62.36	1609	1627	1609	2090	1126	1608	1618.69	0.00	0	5696	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	319	-57.86	3.49	09	0.31	-28.00	464.00	2695	20230623	-39.89	1180	20230105	37.29	1730	-6.36	20240103	1578	2.66	20240105	2695	-39.89	20230623	1250	29.60	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
56	20240111	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1621	13	2	0.81	52020029	32246	32.46	1609	1625	1609	2090	1126	1608	1613.22	0.00	0	4580	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	320	-57.89	3.49	09	0.16	-28.00	464.00	2695	20230623	-39.85	1180	20230105	37.37	1730	-6.30	20240103	1578	2.72	20240105	2695	-39.85	20230623	1250	29.68	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
57	20240111	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1614	6	2	0.37	49687848	30808	31.01	1609	1625	1609	2090	1126	1608	1612.82	0.00	0	4590	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	318	-57.64	3.48	09	0.16	-28.00	464.00	2695	20230623	-40.11	1180	20230105	36.78	1730	-6.71	20240103	1578	2.28	20240105	2695	-40.11	20230623	1250	29.12	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
58	20240111	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	7	2	0.44	43540381	26997	27.17	1609	1625	1609	2090	1126	1608	1612.79	0.00	0	3524	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	318	-57.68	3.48	09	0.14	-28.00	464.00	2695	20230623	-40.07	1180	20230105	36.86	1730	-6.65	20240103	1578	2.34	20240105	2695	-40.07	20230623	1250	29.20	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
59	20240111	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1621	13	2	0.81	31763647	19699	19.83	1609	1625	1609	2090	1126	1608	1612.45	0.00	0	2103	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	320	-57.89	3.49	09	0.10	-28.00	464.00	2695	20230623	-39.85	1180	20230105	37.37	1730	-6.30	20240103	1578	2.72	20240105	2695	-39.85	20230623	1250	29.68	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
60	20240111	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1621	13	2	0.81	27778874	17233	17.35	1609	1624	1609	2090	1126	1608	1611.96	0.00	0	1358	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	320	-57.89	3.49	09	0.09	-28.00	464.00	2695	20230623	-39.85	1180	20230105	37.37	1730	-6.30	20240103	1578	2.72	20240105	2695	-39.85	20230623	1250	29.68	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
61	20240111	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1609	1	2	0.06	1132736	704	0.71	1609	1609	1609	2090	1126	1608	1609.00	0.00	0	-91	1669	1638	1613	1582	1557	1626	1570	20	482	100	960	1	1	19712800	317	-57.46	3.47	09	0.00	-28.00	464.00	2695	20230623	-40.30	1180	20230105	36.36	1730	-6.99	20240103	1578	1.96	20240105	2695	-40.30	20230623	1250	28.72	20230111	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
62	20240110	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1608	-36	5	-2.19	159143673	99354	95.86	1636	1644	1588	2135	1151	1644	1601.78	0.00	0	-1378	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	317	-57.43	3.47	09	0.50	-28.00	464.00	2695	20230623	-40.33	1180	20230105	36.27	1730	-7.05	20240103	1578	1.90	20240105	2695	-40.33	20230623	1250	28.64	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
63	20240110	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-38	5	-2.31	157184911	98136	94.69	1636	1644	1588	2135	1151	1644	1601.70	0.00	0	-1410	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	317	-57.36	3.46	09	0.50	-28.00	464.00	2695	20230623	-40.41	1180	20230105	36.10	1730	-7.17	20240103	1578	1.77	20240105	2695	-40.41	20230623	1250	28.48	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
64	20240110	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1611	-33	5	-2.01	147549395	92141	88.90	1636	1644	1588	2135	1151	1644	1601.34	0.00	0	-1757	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	318	-57.54	3.47	09	0.47	-28.00	464.00	2695	20230623	-40.22	1180	20230105	36.53	1730	-6.88	20240103	1578	2.09	20240105	2695	-40.22	20230623	1250	28.88	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
65	20240110	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-40	5	-2.43	142005930	88695	85.58	1636	1644	1588	2135	1151	1644	1601.06	0.00	0	-1894	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	316	-57.29	3.46	09	0.45	-28.00	464.00	2695	20230623	-40.48	1180	20230105	35.93	1730	-7.28	20240103	1578	1.65	20240105	2695	-40.48	20230623	1250	28.32	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
66	20240110	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-48	5	-2.92	134132060	83780	80.84	1636	1644	1588	2135	1151	1644	1601.00	0.00	0	-5213	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	315	-57.00	3.44	09	0.43	-28.00	464.00	2695	20230623	-40.78	1180	20230105	35.25	1730	-7.75	20240103	1578	1.14	20240105	2695	-40.78	20230623	1250	27.68	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
67	20240110	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	-46	5	-2.80	123531589	77147	74.44	1636	1644	1588	2135	1151	1644	1601.25	0.00	0	-5413	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	315	-57.07	3.44	09	0.39	-28.00	464.00	2695	20230623	-40.71	1180	20230105	35.42	1730	-7.63	20240103	1578	1.27	20240105	2695	-40.71	20230623	1250	27.84	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
68	20240110	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1589	-55	5	-3.35	103468992	64637	62.37	1636	1644	1589	2135	1151	1644	1600.77	0.00	0	-5629	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	313	-56.75	3.42	09	0.33	-28.00	464.00	2695	20230623	-41.04	1180	20230105	34.66	1730	-8.15	20240103	1578	0.70	20240105	2695	-41.04	20230623	1250	27.12	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
69	20240110	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	-16	5	-0.97	4280801	2619	2.53	1636	1644	1628	2135	1151	1644	1634.52	0.00	0	263	1721	1682	1660	1621	1599	1702	1641	20	491	100	980	1	1	19712800	321	-58.14	3.51	09	0.01	-28.00	464.00	2695	20230623	-39.59	1180	20230105	37.97	1730	-5.90	20240103	1578	3.17	20240105	2695	-39.59	20230623	1250	30.24	20230111	0.86	N	084440	100	19 억		0	N	N	0	N	00	N
70	20240109	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1644	-11	5	-0.66	171911759	103636	109.89	1638	1699	1638	2150	1159	1655	1658.80	0.00	0	3154	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	324	-58.71	3.54	09	0.53	-28.00	464.00	2695	20230623	-39.00	1180	20230103	39.32	1730	-4.97	20240103	1578	4.18	20240105	2695	-39.00	20230623	1245	32.05	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
71	20240109	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1645	-10	5	-0.60	168312685	101447	107.57	1638	1699	1638	2150	1159	1655	1659.12	0.00	0	2249	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	324	-58.75	3.55	09	0.51	-28.00	464.00	2695	20230623	-38.96	1180	20230103	39.41	1730	-4.91	20240103	1578	4.25	20240105	2695	-38.96	20230623	1245	32.13	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
72	20240109	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	15	2	0.91	151314117	91142	96.65	1638	1699	1638	2150	1159	1655	1660.20	0.00	0	177	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	329	-59.64	3.60	09	0.46	-28.00	464.00	2695	20230623	-38.03	1180	20230103	41.53	1730	-3.47	20240103	1578	5.83	20240105	2695	-38.03	20230623	1245	34.14	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
73	20240109	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-13	5	-0.79	125612535	75720	80.29	1638	1674	1638	2150	1159	1655	1658.91	0.00	0	-1216	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	324	-58.64	3.54	09	0.38	-28.00	464.00	2695	20230623	-39.07	1180	20230103	39.15	1730	-5.09	20240103	1578	4.06	20240105	2695	-39.07	20230623	1245	31.89	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
74	20240109	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	17	2	1.03	86421178	52088	55.23	1638	1673	1638	2150	1159	1655	1659.14	0.00	0	-388	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	330	-59.71	3.60	09	0.26	-28.00	464.00	2695	20230623	-37.96	1180	20230103	41.69	1730	-3.35	20240103	1578	5.96	20240105	2695	-37.96	20230623	1245	34.30	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
75	20240109	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1652	-3	5	-0.18	53987502	32609	34.58	1638	1672	1638	2150	1159	1655	1655.60	0.00	0	323	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	326	-59.00	3.56	09	0.17	-28.00	464.00	2695	20230623	-38.70	1180	20230103	40.00	1730	-4.51	20240103	1578	4.69	20240105	2695	-38.70	20230623	1245	32.69	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
76	20240109	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	0	3	0.00	41818271	25251	26.78	1638	1672	1638	2150	1159	1655	1656.10	0.00	0	393	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	326	-59.11	3.57	09	0.13	-28.00	464.00	2695	20230623	-38.59	1180	20230103	40.25	1730	-4.34	20240103	1578	4.88	20240105	2695	-38.59	20230623	1245	32.93	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
77	20240109	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	0	3	0.00	4878706	2969	3.15	1638	1655	1638	2150	1159	1655	1643.22	0.00	0	553	1721	1688	1635	1602	1549	1704	1618	20	495	100	990	1	1	19712800	326	-59.11	3.57	09	0.02	-28.00	464.00	2695	20230623	-38.59	1180	20230103	40.25	1730	-4.34	20240103	1578	4.88	20240105	2695	-38.59	20230623	1245	32.93	20230109	0.87	N	084440	100	19 억		0	N	N	0	N	00	N
78	20240108	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	47	2	2.92	154159247	94305	123.35	1592	1668	1582	2090	1126	1608	1634.69	0.00	0	23924	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	326	-59.11	3.57	09	0.48	-28.00	464.00	2695	20230623	-38.59	1180	20230103	40.25	1730	-4.34	20240103	1578	4.88	20240105	2695	-38.59	20230623	1245	32.93	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
79	20240108	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1653	45	2	2.80	151241082	92537	121.04	1592	1668	1582	2090	1126	1608	1634.38	0.00	0	23537	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	326	-59.04	3.56	09	0.47	-28.00	464.00	2695	20230623	-38.66	1180	20230103	40.08	1730	-4.45	20240103	1578	4.75	20240105	2695	-38.66	20230623	1245	32.77	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
80	20240108	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	34	2	2.11	140913716	86268	112.84	1592	1668	1582	2090	1126	1608	1633.44	0.00	0	21887	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	324	-58.64	3.54	09	0.44	-28.00	464.00	2695	20230623	-39.07	1180	20230103	39.15	1730	-5.09	20240103	1578	4.06	20240105	2695	-39.07	20230623	1245	31.89	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
81	20240108	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1643	35	2	2.18	134184543	82173	107.48	1592	1668	1582	2090	1126	1608	1632.95	0.00	0	21774	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	324	-58.68	3.54	09	0.42	-28.00	464.00	2695	20230623	-39.04	1180	20230103	39.24	1730	-5.03	20240103	1578	4.12	20240105	2695	-39.04	20230623	1245	31.97	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
82	20240108	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1644	36	2	2.24	125704335	77017	100.74	1592	1668	1582	2090	1126	1608	1632.16	0.00	0	21235	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	324	-58.71	3.54	09	0.39	-28.00	464.00	2695	20230623	-39.00	1180	20230103	39.32	1730	-4.97	20240103	1578	4.18	20240105	2695	-39.00	20230623	1245	32.05	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
83	20240108	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1659	51	2	3.17	108143673	66359	86.80	1592	1668	1582	2090	1126	1608	1629.68	0.00	0	19407	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	327	-59.25	3.58	09	0.34	-28.00	464.00	2695	20230623	-38.44	1180	20230103	40.59	1730	-4.10	20240103	1578	5.13	20240105	2695	-38.44	20230623	1245	33.25	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
84	20240108	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	12	2	0.75	39785293	24857	32.51	1592	1620	1582	2090	1126	1608	1600.57	0.00	0	3053	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	319	-57.86	3.49	09	0.13	-28.00	464.00	2695	20230623	-39.89	1180	20230103	37.29	1730	-6.36	20240103	1578	2.66	20240105	2695	-39.89	20230623	1245	30.12	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
85	20240108	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1589	-19	5	-1.18	8367537	5262	6.88	1592	1600	1582	2090	1126	1608	1590.18	0.00	0	-576	1637	1622	1600	1585	1563	1630	1593	20	482	100	960	1	1	19712800	313	-56.75	3.42	09	0.03	-28.00	464.00	2695	20230623	-41.04	1180	20230103	34.66	1730	-8.15	20240103	1578	0.70	20240105	2695	-41.04	20230623	1245	27.63	20230109	0.82	N	084440	100	19 억		0	N	N	0	N	00	N
86	20240105	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1608	8	2	0.50	121461630	76451	70.61	1598	1615	1578	2080	1120	1600	1588.75	0.00	0	2502	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	317	-57.43	3.47	09	0.39	-28.00	464.00	2695	20230623	-40.33	1180	20230103	36.27	1730	-7.05	20240103	1578	1.90	20240105	2695	-40.33	20230623	1180	36.27	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
87	20240105	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1595	-5	5	-0.31	120441238	75811	70.02	1598	1615	1578	2080	1120	1600	1588.70	0.00	0	2356	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	314	-56.96	3.44	09	0.38	-28.00	464.00	2695	20230623	-40.82	1180	20230103	35.17	1730	-7.80	20240103	1578	1.08	20240105	2695	-40.82	20230623	1180	35.17	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
88	20240105	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	-7	5	-0.44	112166986	70584	65.20	1598	1615	1578	2080	1120	1600	1589.13	0.00	0	2451	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	314	-56.89	3.43	09	0.36	-28.00	464.00	2695	20230623	-40.89	1180	20230103	35.00	1730	-7.92	20240103	1578	0.95	20240105	2695	-40.89	20230623	1180	35.00	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
89	20240105	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	-2	5	-0.12	61003454	38408	35.48	1598	1615	1578	2080	1120	1600	1588.30	0.00	0	2748	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	315	-57.07	3.44	09	0.19	-28.00	464.00	2695	20230623	-40.71	1180	20230103	35.42	1730	-7.63	20240103	1578	1.27	20240105	2695	-40.71	20230623	1180	35.42	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
90	20240105	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-10	5	-0.62	48957396	30867	28.51	1598	1615	1578	2080	1120	1600	1586.08	0.00	0	2432	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	313	-56.79	3.43	09	0.16	-28.00	464.00	2695	20230623	-41.00	1180	20230103	34.75	1730	-8.09	20240103	1578	0.76	20240105	2695	-41.00	20230623	1180	34.75	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
91	20240105	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-3	5	-0.19	39636047	25004	23.10	1598	1615	1578	2080	1120	1600	1585.19	0.00	0	2050	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	315	-57.04	3.44	09	0.13	-28.00	464.00	2695	20230623	-40.74	1180	20230103	35.34	1730	-7.69	20240103	1578	1.20	20240105	2695	-40.74	20230623	1180	35.34	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
92	20240105	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-3	5	-0.19	29734023	18751	17.32	1598	1615	1578	2080	1120	1600	1585.73	0.00	0	1201	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	315	-57.04	3.44	09	0.10	-28.00	464.00	2695	20230623	-40.74	1180	20230103	35.34	1730	-7.69	20240103	1578	1.20	20240105	2695	-40.74	20230623	1180	35.34	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
93	20240105	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	0	3	0.00	2645577	1658	1.53	1598	1615	1591	2080	1120	1600	1595.64	0.00	0	235	1669	1634	1613	1578	1557	1624	1568	20	480	100	960	1	1	19712800	315	-57.14	3.45	09	0.01	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	1730	-7.51	20240103	1581	1.20	20240102	2695	-40.63	20230623	1180	35.59	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
94	20240104	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-29	5	-1.78	172505754	107565	30.49	1630	1648	1592	2115	1141	1629	1603.73	0.00	0	-6804	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	315	-57.14	3.45	09	0.55	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	1730	-7.51	20240103	1581	1.20	20240102	2695	-40.63	20230623	1180	35.59	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
95	20240104	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-29	5	-1.78	165898313	103426	29.32	1630	1648	1592	2115	1141	1629	1604.03	0.00	0	-6730	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	315	-57.14	3.45	09	0.52	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	1730	-7.51	20240103	1581	1.20	20240102	2695	-40.63	20230623	1180	35.59	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
96	20240104	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-29	5	-1.78	147130528	91687	25.99	1630	1648	1592	2115	1141	1629	1604.70	0.00	0	-4455	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	315	-57.14	3.45	09	0.47	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	1730	-7.51	20240103	1581	1.20	20240102	2695	-40.63	20230623	1180	35.59	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
97	20240104	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	-28	5	-1.72	132608181	82612	23.42	1630	1648	1592	2115	1141	1629	1605.19	0.00	0	-3997	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	316	-57.18	3.45	09	0.42	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	1730	-7.46	20240103	1581	1.27	20240102	2695	-40.59	20230623	1180	35.68	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
98	20240104	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-26	5	-1.60	132248282	82387	23.35	1630	1648	1592	2115	1141	1629	1605.21	0.00	0	-3992	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	316	-57.25	3.45	09	0.42	-28.00	464.00	2695	20230623	-40.52	1180	20230103	35.85	1730	-7.34	20240103	1581	1.39	20240102	2695	-40.52	20230623	1180	35.85	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
99	20240104	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	-36	5	-2.21	120640353	75117	21.29	1630	1648	1592	2115	1141	1629	1606.03	0.00	0	-5181	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	314	-56.89	3.43	09	0.38	-28.00	464.00	2695	20230623	-40.89	1180	20230103	35.00	1730	-7.92	20240103	1581	0.76	20240102	2695	-40.89	20230623	1180	35.00	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
100	20240104	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-10	5	-0.61	82822230	51472	14.59	1630	1648	1599	2115	1141	1629	1609.07	0.00	0	3378	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	319	-57.82	3.49	09	0.26	-28.00	464.00	2695	20230623	-39.93	1180	20230103	37.20	1730	-6.42	20240103	1581	2.40	20240102	2695	-39.93	20230623	1180	37.20	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
101	20240104	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	18	2	1.10	8922445	5508	1.56	1630	1648	1606	2115	1141	1629	1619.91	0.00	0	1311	1794	1711	1647	1564	1500	1753	1606	20	486	100	970	1	1	19712800	325	-58.82	3.55	09	0.03	-28.00	464.00	2695	20230623	-38.89	1180	20230103	39.58	1730	-4.80	20240103	1581	4.17	20240102	2695	-38.89	20230623	1180	39.58	20230105	0.78	N	084440	100	19 억		0	N	N	0	N	00	N
102	20240103	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1629	14	2	0.87	584046677	351772	659.76	1615	1730	1583	2095	1131	1615	1660.34	0.00	0	17593	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	321	-58.18	3.51	09	1.78	-28.00	464.00	2695	20230623	-39.55	1180	20230103	38.05	1730	-5.84	20240103	1581	3.04	20240102	2695	-39.55	20230623	1180	38.05	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
103	20240103	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	27	2	1.67	564331236	339697	637.12	1615	1730	1583	2095	1131	1615	1661.28	0.00	0	15911	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	324	-58.64	3.54	09	1.72	-28.00	464.00	2695	20230623	-39.07	1180	20230103	39.15	1730	-5.09	20240103	1581	3.86	20240102	2695	-39.07	20230623	1180	39.15	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
104	20240103	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	25	2	1.55	514038632	308761	579.09	1615	1730	1583	2095	1131	1615	1664.84	0.00	0	16156	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	323	-58.57	3.53	09	1.57	-28.00	464.00	2695	20230623	-39.15	1180	20230103	38.98	1730	-5.20	20240103	1581	3.73	20240102	2695	-39.15	20230623	1180	38.98	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
105	20240103	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-12	5	-0.74	31758200	19861	37.25	1615	1619	1583	2095	1131	1615	1599.02	0.00	0	-7419	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	316	-57.25	3.45	09	0.10	-28.00	464.00	2695	20230623	-40.52	1180	20230103	35.85	1620	-1.05	20240102	1581	1.39	20240102	2695	-40.52	20230623	1180	35.85	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
106	20240103	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-19	5	-1.18	24081508	15063	28.25	1615	1619	1583	2095	1131	1615	1598.72	0.00	0	-3868	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	315	-57.00	3.44	09	0.08	-28.00	464.00	2695	20230623	-40.78	1180	20230103	35.25	1620	-1.48	20240102	1581	0.95	20240102	2695	-40.78	20230623	1180	35.25	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
107	20240103	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1591	-24	5	-1.49	17968599	11217	21.04	1615	1619	1583	2095	1131	1615	1601.91	0.00	0	-3541	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	314	-56.82	3.43	09	0.06	-28.00	464.00	2695	20230623	-40.96	1180	20230103	34.83	1620	-1.79	20240102	1581	0.63	20240102	2695	-40.96	20230623	1180	34.83	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
108	20240103	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	-21	5	-1.30	14447713	9011	16.90	1615	1619	1583	2095	1131	1615	1603.34	0.00	0	-2798	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	314	-56.93	3.44	09	0.05	-28.00	464.00	2695	20230623	-40.85	1180	20230103	35.08	1620	-1.60	20240102	1581	0.82	20240102	2695	-40.85	20230623	1180	35.08	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
109	20240103	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	0	3	0.00	5540524	3432	6.44	1615	1615	1601	2095	1131	1615	1614.37	0.00	0	-170	1644	1629	1605	1590	1566	1637	1598	20	480	100	960	1	1	19712800	318	-57.68	3.48	09	0.02	-28.00	464.00	2695	20230623	-40.07	1180	20230103	36.86	1620	-0.31	20240102	1581	2.15	20240102	2695	-40.07	20230623	1180	36.86	20230103	0.79	N	084440	100	19 억		0	N	N	0	N	00	N
110	20240102	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	14	2	0.87	85540638	53308	164.64	1601	1620	1581	2080	1121	1601	1604.65	0.00	0	808	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	318	-57.68	3.48	09	0.27	-28.00	464.00	2695	20230623	-40.07	1180	20230103	36.86	1620	-0.31	20240102	1581	2.15	20240102	2695	-40.07	20230623	1180	36.86	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N
111	20240102	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	14	2	0.87	84651323	52757	162.94	1601	1620	1581	2080	1121	1601	1604.55	0.00	0	578	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	318	-57.68	3.48	09	0.27	-28.00	464.00	2695	20230623	-40.07	1180	20230103	36.86	1620	-0.31	20240102	1581	2.15	20240102	2695	-40.07	20230623	1180	36.86	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N
112	20240102	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1613	12	2	0.75	79695206	49681	153.44	1601	1620	1581	2080	1121	1601	1604.14	0.00	0	1080	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	318	-57.61	3.48	09	0.25	-28.00	464.00	2695	20230623	-40.15	1180	20230103	36.69	1620	-0.43	20240102	1581	2.02	20240102	2695	-40.15	20230623	1180	36.69	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N
113	20240102	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	11	2	0.69	72864245	45446	140.36	1601	1620	1581	2080	1121	1601	1603.31	0.00	0	614	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	318	-57.57	3.47	09	0.23	-28.00	464.00	2695	20230623	-40.19	1180	20230103	36.61	1620	-0.49	20240102	1581	1.96	20240102	2695	-40.19	20230623	1180	36.61	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N
114	20240102	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	0	3	0.00	62215181	38812	119.87	1601	1620	1581	2080	1121	1601	1602.99	0.00	0	-1853	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	316	-57.18	3.45	09	0.20	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	1620	-1.17	20240102	1581	1.27	20240102	2695	-40.59	20230623	1180	35.68	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N
115	20240102	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	4	2	0.25	48013132	29957	92.52	1601	1620	1581	2080	1121	1601	1602.73	0.00	0	-1853	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	316	-57.32	3.46	09	0.15	-28.00	464.00	2695	20230623	-40.45	1180	20230103	36.02	1620	-0.93	20240102	1581	1.52	20240102	2695	-40.45	20230623	1180	36.02	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N
116	20240102	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	2	2	0.12	7477459	4669	14.42	1601	1603	1601	2080	1121	1601	1601.51	0.00	0	806	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	316	-57.25	3.45	09	0.02	-28.00	464.00	2695	20230623	-40.52	1180	20230103	35.85	1603	0.00	20240102	1601	0.12	20240102	2695	-40.52	20230623	1180	35.85	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N
117	20240102	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	0	3	0.00	0	0	0.00	0	0	0	2080	1121	1601	0.00	0.00	0	0	1639	1619	1581	1561	1523	1630	1572	20	479	100	960	1	1	19712800	316	-57.18	3.45	09	0.00	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	0	0.00	0	0	0.00	0	2695	-40.59	20230623	1180	35.68	20230103	1.06	N	084440	100	19 억		0	N	N	0	N	00	N