KissMeData/148780/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	120857	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	2045	66	2	3.34	16677983384	8331991	62.01	1940	2165	1858	2570	1386	1979	2001.68	3.26	0	-194951	2267	2123	1835	1691	1403	2195	1763	157	591	500	1220	5	1	31445725	643	-1022.50	5.40	12	26.50	-2.00	379.00	2165	20240123	-5.54	790	20231024	158.86	2165	-5.54	20240123	1255	62.95	20240102	2165	-5.54	20240123	790	158.86	20231024	0.04	N	148780	500	157 억		1023940	N	N	0	N	00	N
3	20240123	110853	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	2045	66	2	3.34	14249089011	7152601	53.23	1940	2165	1858	2570	1386	1979	1992.15	3.26	0	-333369	2267	2123	1835	1691	1403	2195	1763	157	591	500	1220	5	1	31445725	643	-1022.50	5.40	12	22.75	-2.00	379.00	2165	20240123	-5.54	790	20231024	158.86	2165	-5.54	20240123	1255	62.95	20240102	2165	-5.54	20240123	790	158.86	20231024	0.04	N	148780	500	157 억		1023940	N	N	0	N	00	N
4	20240123	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1982	3	2	0.15	9201617921	4703217	35.00	1940	2075	1858	2570	1386	1979	1956.45	3.26	0	-238447	2267	2123	1835	1691	1403	2195	1763	157	591	500	1220	1	1	31445725	623	-991.00	5.23	12	14.96	-2.00	379.00	2120	20230208	-6.51	790	20231024	150.89	2075	-4.48	20240123	1255	57.93	20240102	2120	-6.51	20230208	790	150.89	20231024	0.04	N	148780	500	157 억		1023940	N	N	0	N	00	N
5	20240123	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1893	-86	5	-4.35	1964115064	1028857	7.66	1940	1960	1858	2570	1386	1979	1909.03	3.26	0	-103637	2267	2123	1835	1691	1403	2195	1763	157	591	500	1220	1	1	31445725	595	-946.50	4.99	12	3.27	-2.00	379.00	2120	20230208	-10.71	790	20231024	139.62	1979	-4.35	20240122	1255	50.84	20240102	2120	-10.71	20230208	790	139.62	20231024	0.04	N	148780	500	157 억		1023940	N	N	0	N	00	N
6	20240119	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1523	63	2	4.32	4182915287	2696192	230.13	1464	1635	1464	1898	1022	1460	1551.42	3.03	0	-7325	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	479	-761.50	4.02	12	8.57	-2.00	379.00	2120	20230208	-28.16	790	20231024	92.78	1824	-16.50	20240108	1255	21.35	20240102	2120	-28.16	20230208	790	92.78	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
7	20240119	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1523	63	2	4.32	4075919500	2625605	224.11	1464	1635	1464	1898	1022	1460	1552.37	3.03	0	-17021	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	479	-761.50	4.02	12	8.35	-2.00	379.00	2120	20230208	-28.16	790	20231024	92.78	1824	-16.50	20240108	1255	21.35	20240102	2120	-28.16	20230208	790	92.78	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
8	20240119	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	25	2	1.71	3865037877	2484893	212.10	1464	1635	1464	1898	1022	1460	1555.41	3.03	0	-43472	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	467	-742.50	3.92	12	7.90	-2.00	379.00	2120	20230208	-29.95	790	20231024	87.97	1824	-18.59	20240108	1255	18.33	20240102	2120	-29.95	20230208	790	87.97	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
9	20240119	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	46	2	3.15	3677626673	2359809	201.42	1464	1635	1464	1898	1022	1460	1558.44	3.03	0	10708	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	474	-753.00	3.97	12	7.50	-2.00	379.00	2120	20230208	-28.96	790	20231024	90.63	1824	-17.43	20240108	1255	20.00	20240102	2120	-28.96	20230208	790	90.63	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
10	20240119	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	50	2	3.42	3549783451	2275019	194.18	1464	1635	1464	1898	1022	1460	1560.33	3.03	0	49512	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	475	-755.00	3.98	12	7.23	-2.00	379.00	2120	20230208	-28.77	790	20231024	91.14	1824	-17.21	20240108	1255	20.32	20240102	2120	-28.77	20230208	790	91.14	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
11	20240119	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1527	67	2	4.59	3258994828	2083431	177.83	1464	1635	1464	1898	1022	1460	1564.24	3.03	0	52887	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	480	-763.50	4.03	12	6.63	-2.00	379.00	2120	20230208	-27.97	790	20231024	93.29	1824	-16.28	20240108	1255	21.67	20240102	2120	-27.97	20230208	790	93.29	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
12	20240119	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	66	2	4.52	2959491735	1888038	161.15	1464	1635	1464	1898	1022	1460	1567.50	3.03	0	61057	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	480	-763.00	4.03	12	6.00	-2.00	379.00	2120	20230208	-28.02	790	20231024	93.16	1824	-16.34	20240108	1255	21.59	20240102	2120	-28.02	20230208	790	93.16	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
13	20240119	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	94	2	6.44	1308475525	834881	71.26	1464	1635	1464	1898	1022	1460	1567.26	3.03	0	-35980	1552	1506	1441	1395	1330	1529	1418	157	438	500	900	1	1	31445725	489	-777.00	4.10	12	2.65	-2.00	379.00	2120	20230208	-26.70	790	20231024	96.71	1824	-14.80	20240108	1255	23.82	20240102	2120	-26.70	20230208	790	96.71	20231024	0.05	N	148780	500	157 억		951674	N	N	0	N	00	N
14	20240118	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	64	2	4.58	1689385212	1167705	205.35	1392	1487	1376	1814	978	1396	1447.27	2.89	0	39084	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	459	-730.00	3.85	12	3.71	-2.00	379.00	2120	20230208	-31.13	790	20231024	84.81	1824	-19.96	20240108	1255	16.33	20240102	2120	-31.13	20230208	790	84.81	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
15	20240118	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	52	2	3.72	1612668112	1114926	196.07	1392	1487	1376	1814	978	1396	1447.02	2.89	0	42110	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	455	-724.00	3.82	12	3.55	-2.00	379.00	2120	20230208	-31.70	790	20231024	83.29	1824	-20.61	20240108	1255	15.38	20240102	2120	-31.70	20230208	790	83.29	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
16	20240118	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1447	51	2	3.65	1394457709	964633	169.64	1392	1487	1376	1814	978	1396	1446.25	2.89	0	54954	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	455	-723.50	3.82	12	3.07	-2.00	379.00	2120	20230208	-31.75	790	20231024	83.16	1824	-20.67	20240108	1255	15.30	20240102	2120	-31.75	20230208	790	83.16	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
17	20240118	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	66	2	4.73	1233629709	852922	149.99	1392	1487	1376	1814	978	1396	1447.13	2.89	0	58292	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	460	-731.00	3.86	12	2.71	-2.00	379.00	2120	20230208	-31.04	790	20231024	85.06	1824	-19.85	20240108	1255	16.49	20240102	2120	-31.04	20230208	790	85.06	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
18	20240118	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1468	72	2	5.16	1127563778	780398	137.24	1392	1487	1376	1814	978	1396	1445.67	2.89	0	57982	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	462	-734.00	3.87	12	2.48	-2.00	379.00	2120	20230208	-30.75	790	20231024	85.82	1824	-19.52	20240108	1255	16.97	20240102	2120	-30.75	20230208	790	85.82	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
19	20240118	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1466	70	2	5.01	931648952	647461	113.86	1392	1477	1376	1814	978	1396	1439.79	2.89	0	65039	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	461	-733.00	3.87	12	2.06	-2.00	379.00	2120	20230208	-30.85	790	20231024	85.57	1824	-19.63	20240108	1255	16.81	20240102	2120	-30.85	20230208	790	85.57	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
20	20240118	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	40	2	2.87	603859906	423190	74.42	1392	1462	1376	1814	978	1396	1427.89	2.89	0	22933	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	452	-718.00	3.79	12	1.35	-2.00	379.00	2120	20230208	-32.26	790	20231024	81.77	1824	-21.27	20240108	1255	14.42	20240102	2120	-32.26	20230208	790	81.77	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
21	20240118	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1377	-19	5	-1.36	147929462	105660	18.58	1392	1420	1376	1814	978	1396	1400.61	2.89	0	8817	1465	1430	1391	1356	1317	1433	1359	157	418	500	860	1	1	31445725	433	-688.50	3.63	12	0.34	-2.00	379.00	2120	20230208	-35.05	790	20231024	74.30	1824	-24.51	20240108	1255	9.72	20240102	2120	-35.05	20230208	790	74.30	20231024	0.05	N	148780	500	157 억		910103	N	N	0	N	00	N
22	20240117	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	0	3	0.00	775621533	559542	107.63	1396	1426	1352	1814	978	1396	1386.16	3.16	0	-81949	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	439	-698.00	3.68	12	1.78	-2.00	379.00	2120	20230208	-34.15	790	20231024	76.71	1824	-23.46	20240108	1255	11.24	20240102	2120	-34.15	20230208	790	76.71	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
23	20240117	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1405	9	2	0.64	741111167	534868	102.89	1396	1426	1352	1814	978	1396	1385.59	3.16	0	-71500	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	442	-702.50	3.71	12	1.70	-2.00	379.00	2120	20230208	-33.73	790	20231024	77.85	1824	-22.97	20240108	1255	11.95	20240102	2120	-33.73	20230208	790	77.85	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
24	20240117	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	-9	5	-0.64	587347234	425065	81.76	1396	1426	1352	1814	978	1396	1381.78	3.16	0	-32694	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	436	-693.50	3.66	12	1.35	-2.00	379.00	2120	20230208	-34.58	790	20231024	75.57	1824	-23.96	20240108	1255	10.52	20240102	2120	-34.58	20230208	790	75.57	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
25	20240117	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	-11	5	-0.79	532196848	385057	74.07	1396	1426	1352	1814	978	1396	1382.12	3.16	0	-18775	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	436	-692.50	3.65	12	1.22	-2.00	379.00	2120	20230208	-34.67	790	20231024	75.32	1824	-24.07	20240108	1255	10.36	20240102	2120	-34.67	20230208	790	75.32	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
26	20240117	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	-18	5	-1.29	505760244	365881	70.38	1396	1426	1352	1814	978	1396	1382.30	3.16	0	-19574	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	433	-689.00	3.64	12	1.16	-2.00	379.00	2120	20230208	-35.00	790	20231024	74.43	1824	-24.45	20240108	1255	9.80	20240102	2120	-35.00	20230208	790	74.43	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
27	20240117	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-6	5	-0.43	429383750	310748	59.77	1396	1426	1352	1814	978	1396	1381.77	3.16	0	-29148	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	437	-695.00	3.67	12	0.99	-2.00	379.00	2120	20230208	-34.43	790	20231024	75.95	1824	-23.79	20240108	1255	10.76	20240102	2120	-34.43	20230208	790	75.95	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
28	20240117	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	-11	5	-0.79	279906572	203888	39.22	1396	1396	1352	1814	978	1396	1372.83	3.16	0	-7199	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	436	-692.50	3.65	12	0.65	-2.00	379.00	2120	20230208	-34.67	790	20231024	75.32	1824	-24.07	20240108	1255	10.36	20240102	2120	-34.67	20230208	790	75.32	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
29	20240117	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	-7	5	-0.50	47066561	33901	6.52	1396	1396	1371	1814	978	1396	1388.32	3.16	0	-7089	1482	1439	1400	1357	1318	1419	1337	157	418	500	860	1	1	31445725	437	-694.50	3.66	12	0.11	-2.00	379.00	2120	20230208	-34.48	790	20231024	75.82	1824	-23.85	20240108	1255	10.68	20240102	2120	-34.48	20230208	790	75.82	20231024	0.05	N	148780	500	157 억		993379	N	N	0	N	00	N
30	20240116	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	-56	5	-3.86	710820934	510389	68.47	1443	1443	1361	1887	1017	1452	1392.70	2.96	0	65721	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	439	-698.00	3.68	12	1.62	-2.00	379.00	2120	20230208	-34.15	790	20231024	76.71	1824	-23.46	20240108	1255	11.24	20240102	2120	-34.15	20230208	790	76.71	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
31	20240116	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	-69	5	-4.75	690962327	496091	66.55	1443	1443	1361	1887	1017	1452	1392.81	2.96	0	65829	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	435	-691.50	3.65	12	1.58	-2.00	379.00	2120	20230208	-34.76	790	20231024	75.06	1824	-24.18	20240108	1255	10.20	20240102	2120	-34.76	20230208	790	75.06	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
32	20240116	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1388	-64	5	-4.41	618043708	443431	59.49	1443	1443	1361	1887	1017	1452	1393.78	2.96	0	68484	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	436	-694.00	3.66	12	1.41	-2.00	379.00	2120	20230208	-34.53	790	20231024	75.70	1824	-23.90	20240108	1255	10.60	20240102	2120	-34.53	20230208	790	75.70	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
33	20240116	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1408	-44	5	-3.03	546881704	392214	52.62	1443	1443	1361	1887	1017	1452	1394.35	2.96	0	70949	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	443	-704.00	3.72	12	1.25	-2.00	379.00	2120	20230208	-33.58	790	20231024	78.23	1824	-22.81	20240108	1255	12.19	20240102	2120	-33.58	20230208	790	78.23	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
34	20240116	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-62	5	-4.27	515030435	369511	49.57	1443	1443	1361	1887	1017	1452	1393.82	2.96	0	77285	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	437	-695.00	3.67	12	1.18	-2.00	379.00	2120	20230208	-34.43	790	20231024	75.95	1824	-23.79	20240108	1255	10.76	20240102	2120	-34.43	20230208	790	75.95	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
35	20240116	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-35	5	-2.41	451558375	324210	43.49	1443	1443	1361	1887	1017	1452	1392.80	2.96	0	93435	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	446	-708.50	3.74	12	1.03	-2.00	379.00	2120	20230208	-33.16	790	20231024	79.37	1824	-22.31	20240108	1255	12.91	20240102	2120	-33.16	20230208	790	79.37	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
36	20240116	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	-65	5	-4.48	367740909	263981	35.41	1443	1443	1361	1887	1017	1452	1393.06	2.96	0	85366	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	436	-693.50	3.66	12	0.84	-2.00	379.00	2120	20230208	-34.58	790	20231024	75.57	1824	-23.96	20240108	1255	10.52	20240102	2120	-34.58	20230208	790	75.57	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
37	20240116	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	-25	5	-1.72	12186970	8492	1.14	1443	1443	1421	1887	1017	1452	1435.11	2.96	0	-1769	1568	1510	1451	1393	1334	1539	1422	157	435	500	900	1	1	31445725	449	-713.50	3.77	12	0.03	-2.00	379.00	2120	20230208	-32.69	790	20231024	80.63	1824	-21.77	20240108	1255	13.71	20240102	2120	-32.69	20230208	790	80.63	20231024	0.06	N	148780	500	157 억		929228	N	N	0	N	00	N
38	20240115	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	27	2	1.89	1078198810	742610	93.18	1421	1509	1392	1852	998	1425	1451.91	2.93	0	13106	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	457	-726.00	3.83	12	2.36	-2.00	379.00	2120	20230208	-31.51	790	20231024	83.80	1824	-20.39	20240108	1255	15.70	20240102	2120	-31.51	20230208	790	83.80	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
39	20240115	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	14	2	0.98	1044381806	719229	90.25	1421	1509	1392	1852	998	1425	1452.09	2.93	0	23675	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	453	-719.50	3.80	12	2.29	-2.00	379.00	2120	20230208	-32.12	790	20231024	82.15	1824	-21.11	20240108	1255	14.66	20240102	2120	-32.12	20230208	790	82.15	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
40	20240115	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	3	2	0.21	986576504	678890	85.19	1421	1509	1392	1852	998	1425	1453.23	2.93	0	41792	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	449	-714.00	3.77	12	2.16	-2.00	379.00	2120	20230208	-32.64	790	20231024	80.76	1824	-21.71	20240108	1255	13.78	20240102	2120	-32.64	20230208	790	80.76	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
41	20240115	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	8	2	0.56	891778161	612307	76.83	1421	1509	1392	1852	998	1425	1456.44	2.93	0	31263	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	451	-716.50	3.78	12	1.95	-2.00	379.00	2120	20230208	-32.41	790	20231024	81.39	1824	-21.44	20240108	1255	14.18	20240102	2120	-32.41	20230208	790	81.39	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
42	20240115	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	16	2	1.12	838200424	574813	72.13	1421	1509	1392	1852	998	1425	1458.23	2.93	0	36898	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	453	-720.50	3.80	12	1.83	-2.00	379.00	2120	20230208	-32.03	790	20231024	82.41	1824	-21.00	20240108	1255	14.82	20240102	2120	-32.03	20230208	790	82.41	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
43	20240115	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	13	2	0.91	688518241	470650	59.06	1421	1509	1392	1852	998	1425	1462.93	2.93	0	26674	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	452	-719.00	3.79	12	1.50	-2.00	379.00	2120	20230208	-32.17	790	20231024	82.03	1824	-21.16	20240108	1255	14.58	20240102	2120	-32.17	20230208	790	82.03	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
44	20240115	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	37	2	2.60	529565635	361171	45.32	1421	1509	1392	1852	998	1425	1466.27	2.93	0	20520	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	460	-731.00	3.86	12	1.15	-2.00	379.00	2120	20230208	-31.04	790	20231024	85.06	1824	-19.85	20240108	1255	16.49	20240102	2120	-31.04	20230208	790	85.06	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
45	20240115	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	-15	5	-1.05	71197400	50634	6.35	1421	1421	1392	1852	998	1425	1406.02	2.93	0	11408	1552	1488	1451	1387	1350	1470	1369	157	427	500	880	1	1	31445725	443	-705.00	3.72	12	0.16	-2.00	379.00	2120	20230208	-33.49	790	20231024	78.48	1824	-22.70	20240108	1255	12.35	20240102	2120	-33.49	20230208	790	78.48	20231024	0.06	N	148780	500	157 억		921944	N	N	0	N	00	N
46	20240112	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	-90	5	-5.94	1144120116	790134	56.51	1505	1515	1414	1969	1061	1515	1448.02	2.77	0	49247	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	448	-712.50	3.76	12	2.51	-2.00	379.00	2120	20230208	-32.78	790	20231024	80.38	1824	-21.88	20240108	1255	13.55	20240102	2120	-32.78	20230208	790	80.38	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
47	20240112	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-101	5	-6.67	1106981015	764042	54.64	1505	1515	1414	1969	1061	1515	1448.85	2.77	0	45849	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	445	-707.00	3.73	12	2.43	-2.00	379.00	2120	20230208	-33.30	790	20231024	78.99	1824	-22.48	20240108	1255	12.67	20240102	2120	-33.30	20230208	790	78.99	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
48	20240112	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-76	5	-5.02	979036337	674173	48.21	1505	1515	1420	1969	1061	1515	1452.20	2.77	0	38125	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	453	-719.50	3.80	12	2.14	-2.00	379.00	2120	20230208	-32.12	790	20231024	82.15	1824	-21.11	20240108	1255	14.66	20240102	2120	-32.12	20230208	790	82.15	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
49	20240112	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	-82	5	-5.41	804313335	551714	39.46	1505	1515	1420	1969	1061	1515	1457.84	2.77	0	-1958	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	451	-716.50	3.78	12	1.75	-2.00	379.00	2120	20230208	-32.41	790	20231024	81.39	1824	-21.44	20240108	1255	14.18	20240102	2120	-32.41	20230208	790	81.39	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
50	20240112	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1464	-51	5	-3.37	701843415	481261	34.42	1505	1515	1420	1969	1061	1515	1458.34	2.77	0	16175	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	460	-732.00	3.86	12	1.53	-2.00	379.00	2120	20230208	-30.94	790	20231024	85.32	1824	-19.74	20240108	1255	16.65	20240102	2120	-30.94	20230208	790	85.32	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
51	20240112	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1473	-42	5	-2.77	650695085	446417	31.93	1505	1515	1420	1969	1061	1515	1457.59	2.77	0	9655	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	463	-736.50	3.89	12	1.42	-2.00	379.00	2120	20230208	-30.52	790	20231024	86.46	1824	-19.24	20240108	1255	17.37	20240102	2120	-30.52	20230208	790	86.46	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
52	20240112	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1464	-51	5	-3.37	541627008	371857	26.59	1505	1515	1420	1969	1061	1515	1456.55	2.77	0	-11714	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	460	-732.00	3.86	12	1.18	-2.00	379.00	2120	20230208	-30.94	790	20231024	85.32	1824	-19.74	20240108	1255	16.65	20240102	2120	-30.94	20230208	790	85.32	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
53	20240112	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-38	5	-2.51	122891946	82871	5.93	1505	1515	1469	1969	1061	1515	1482.93	2.77	0	-16253	1683	1599	1542	1458	1401	1570	1429	157	454	500	930	1	1	31445725	464	-738.50	3.90	12	0.26	-2.00	379.00	2120	20230208	-30.33	790	20231024	86.96	1824	-19.02	20240108	1255	17.69	20240102	2120	-30.33	20230208	790	86.96	20231024	0.03	N	148780	500	157 억		869604	N	N	0	N	00	N
54	20240111	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1515	-6	5	-0.39	2133214646	1393826	177.46	1537	1626	1485	1977	1065	1521	1530.48	2.44	0	96757	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	476	-757.50	4.00	12	4.43	-2.00	379.00	2120	20230208	-28.54	790	20231024	91.77	1824	-16.94	20240108	1255	20.72	20240102	2120	-28.54	20230208	790	91.77	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
55	20240111	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	-10	5	-0.66	2106545627	1376200	175.21	1537	1626	1485	1977	1065	1521	1530.70	2.44	0	97673	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	475	-755.50	3.99	12	4.38	-2.00	379.00	2120	20230208	-28.73	790	20231024	91.27	1824	-17.16	20240108	1255	20.40	20240102	2120	-28.73	20230208	790	91.27	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
56	20240111	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1497	-24	5	-1.58	1847518212	1203757	153.26	1537	1626	1485	1977	1065	1521	1534.79	2.44	0	52587	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	471	-748.50	3.95	12	3.83	-2.00	379.00	2120	20230208	-29.39	790	20231024	89.49	1824	-17.93	20240108	1255	19.28	20240102	2120	-29.39	20230208	790	89.49	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
57	20240111	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-1	5	-0.07	1592695028	1034398	131.70	1537	1626	1485	1977	1065	1521	1539.73	2.44	0	55386	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	478	-760.00	4.01	12	3.29	-2.00	379.00	2120	20230208	-28.30	790	20231024	92.41	1824	-16.67	20240108	1255	21.12	20240102	2120	-28.30	20230208	790	92.41	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
58	20240111	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	13	2	0.85	1454011765	943936	120.18	1537	1626	1485	1977	1065	1521	1540.37	2.44	0	57621	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	482	-767.00	4.05	12	3.00	-2.00	379.00	2120	20230208	-27.64	790	20231024	94.18	1824	-15.90	20240108	1255	22.23	20240102	2120	-27.64	20230208	790	94.18	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
59	20240111	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-4	5	-0.26	1157676290	751289	95.65	1537	1626	1485	1977	1065	1521	1540.92	2.44	0	26549	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	477	-758.50	4.00	12	2.39	-2.00	379.00	2120	20230208	-28.44	790	20231024	92.03	1824	-16.83	20240108	1255	20.88	20240102	2120	-28.44	20230208	790	92.03	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
60	20240111	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	13	2	0.85	957895093	619920	78.93	1537	1626	1485	1977	1065	1521	1545.19	2.44	0	74994	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	482	-767.00	4.05	12	1.97	-2.00	379.00	2120	20230208	-27.64	790	20231024	94.18	1824	-15.90	20240108	1255	22.23	20240102	2120	-27.64	20230208	790	94.18	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
61	20240111	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1549	28	2	1.84	272242171	175877	22.39	1537	1574	1537	1977	1065	1521	1547.91	2.44	0	8242	1606	1563	1537	1494	1468	1550	1481	157	456	500	940	1	1	31445725	487	-774.50	4.09	12	0.56	-2.00	379.00	2120	20230208	-26.93	790	20231024	96.08	1824	-15.08	20240108	1255	23.43	20240102	2120	-26.93	20230208	790	96.08	20231024	0.03	N	148780	500	157 억		768791	N	N	0	N	00	N
62	20240110	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1521	-69	5	-4.34	1189988504	771699	53.06	1577	1580	1511	2065	1113	1590	1542.06	2.40	0	9507	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	478	-760.50	4.01	12	2.45	-2.00	379.00	2120	20230208	-28.25	790	20231024	92.53	1824	-16.61	20240108	1255	21.20	20240102	2120	-28.25	20230208	790	92.53	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
63	20240110	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1527	-63	5	-3.96	1109688961	718910	49.43	1577	1580	1511	2065	1113	1590	1543.57	2.40	0	71	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	480	-763.50	4.03	12	2.29	-2.00	379.00	2120	20230208	-27.97	790	20231024	93.29	1824	-16.28	20240108	1255	21.67	20240102	2120	-27.97	20230208	790	93.29	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
64	20240110	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1569	-21	5	-1.32	860871264	557189	38.31	1577	1580	1511	2065	1113	1590	1545.02	2.40	0	-7262	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	493	-784.50	4.14	12	1.77	-2.00	379.00	2120	20230208	-25.99	790	20231024	98.61	1824	-13.98	20240108	1255	25.02	20240102	2120	-25.99	20230208	790	98.61	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
65	20240110	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1529	-61	5	-3.84	788998259	510716	35.11	1577	1580	1511	2065	1113	1590	1544.88	2.40	0	-14645	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	481	-764.50	4.03	12	1.62	-2.00	379.00	2120	20230208	-27.88	790	20231024	93.54	1824	-16.17	20240108	1255	21.83	20240102	2120	-27.88	20230208	790	93.54	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
66	20240110	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1542	-48	5	-3.02	673758807	435577	29.95	1577	1580	1511	2065	1113	1590	1546.82	2.40	0	-12589	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	485	-771.00	4.07	12	1.39	-2.00	379.00	2120	20230208	-27.26	790	20231024	95.19	1824	-15.46	20240108	1255	22.87	20240102	2120	-27.26	20230208	790	95.19	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
67	20240110	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-39	5	-2.45	614529467	397356	27.32	1577	1580	1511	2065	1113	1590	1546.54	2.40	0	-9843	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	488	-775.50	4.09	12	1.26	-2.00	379.00	2120	20230208	-26.84	790	20231024	96.33	1824	-14.97	20240108	1255	23.59	20240102	2120	-26.84	20230208	790	96.33	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
68	20240110	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	-54	5	-3.40	481629426	311050	21.39	1577	1580	1511	2065	1113	1590	1548.40	2.40	0	-9714	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	483	-768.00	4.05	12	0.99	-2.00	379.00	2120	20230208	-27.55	790	20231024	94.43	1824	-15.79	20240108	1255	22.39	20240102	2120	-27.55	20230208	790	94.43	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
69	20240110	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1528	-62	5	-3.90	162637930	105146	7.23	1577	1577	1511	2065	1113	1590	1546.77	2.40	0	-20195	1689	1639	1585	1535	1481	1612	1508	157	475	500	980	1	1	31445725	480	-764.00	4.03	12	0.33	-2.00	379.00	2120	20230208	-27.92	790	20231024	93.42	1824	-16.23	20240108	1255	21.75	20240102	2120	-27.92	20230208	790	93.42	20231024	0.03	N	148780	500	157 억		755058	N	N	0	N	00	N
70	20240109	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-45	5	-2.75	2282325336	1440260	24.31	1635	1635	1531	2125	1145	1635	1584.64	2.22	0	24546	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	500	-795.00	4.20	12	4.58	-2.00	379.00	2120	20230208	-25.00	790	20231024	101.27	1824	-12.83	20240108	1255	26.69	20240102	2120	-25.00	20230208	790	101.27	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
71	20240109	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-39	5	-2.39	2223565966	1403347	23.69	1635	1635	1531	2125	1145	1635	1584.47	2.22	0	21872	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	502	-798.00	4.21	12	4.46	-2.00	379.00	2120	20230208	-24.72	790	20231024	102.03	1824	-12.50	20240108	1255	27.17	20240102	2120	-24.72	20230208	790	102.03	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
72	20240109	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	-37	5	-2.26	1984930965	1254052	21.17	1635	1635	1531	2125	1145	1635	1582.81	2.22	0	49005	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	503	-799.00	4.22	12	3.99	-2.00	379.00	2120	20230208	-24.62	790	20231024	102.28	1824	-12.39	20240108	1255	27.33	20240102	2120	-24.62	20230208	790	102.28	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
73	20240109	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1576	-59	5	-3.61	1804564150	1140493	19.25	1635	1635	1531	2125	1145	1635	1582.27	2.22	0	48708	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	496	-788.00	4.16	12	3.63	-2.00	379.00	2120	20230208	-25.66	790	20231024	99.49	1824	-13.60	20240108	1255	25.58	20240102	2120	-25.66	20230208	790	99.49	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
74	20240109	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	-42	5	-2.57	1603730191	1013250	17.11	1635	1635	1531	2125	1145	1635	1582.76	2.22	0	67029	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	501	-796.50	4.20	12	3.22	-2.00	379.00	2120	20230208	-24.86	790	20231024	101.65	1824	-12.66	20240108	1255	26.93	20240102	2120	-24.86	20230208	790	101.65	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
75	20240109	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-39	5	-2.39	1377201169	870193	14.69	1635	1635	1531	2125	1145	1635	1582.64	2.22	0	67836	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	502	-798.00	4.21	12	2.77	-2.00	379.00	2120	20230208	-24.72	790	20231024	102.03	1824	-12.50	20240108	1255	27.17	20240102	2120	-24.72	20230208	790	102.03	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
76	20240109	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-31	5	-1.90	1205678454	763050	12.88	1635	1635	1531	2125	1145	1635	1580.08	2.22	0	70192	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	504	-802.00	4.23	12	2.43	-2.00	379.00	2120	20230208	-24.34	790	20231024	103.04	1824	-12.06	20240108	1255	27.81	20240102	2120	-24.34	20230208	790	103.04	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
77	20240109	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1587	-48	5	-2.94	495833165	311756	5.26	1635	1635	1531	2125	1145	1635	1590.45	2.22	0	-22729	1950	1792	1666	1508	1382	1871	1587	157	490	500	1010	1	1	31445725	499	-793.50	4.19	12	0.99	-2.00	379.00	2120	20230208	-25.14	790	20231024	100.89	1824	-12.99	20240108	1255	26.45	20240102	2120	-25.14	20230208	790	100.89	20231024	0.03	N	148780	500	157 억		696939	N	N	0	N	00	N
78	20240108	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	63	2	4.01	9975858640	5899394	102.35	1596	1824	1540	2040	1101	1572	1691.15	2.74	0	-251267	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	514	-817.50	4.31	12	18.76	-2.00	379.00	2120	20230208	-22.88	790	20231024	106.96	1824	-10.36	20240108	1255	30.28	20240102	2120	-22.88	20230208	790	106.96	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
79	20240108	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	48	2	3.05	9698036536	5728919	99.39	1596	1824	1540	2040	1101	1572	1692.93	2.74	0	-286075	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	509	-810.00	4.27	12	18.22	-2.00	379.00	2120	20230208	-23.58	790	20231024	105.06	1824	-11.18	20240108	1255	29.08	20240102	2120	-23.58	20230208	790	105.06	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
80	20240108	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1667	95	2	6.04	9187026330	5421705	94.06	1596	1824	1540	2040	1101	1572	1694.61	2.74	0	-217794	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	524	-833.50	4.40	12	17.24	-2.00	379.00	2120	20230208	-21.37	790	20231024	111.01	1824	-8.61	20240108	1255	32.83	20240102	2120	-21.37	20230208	790	111.01	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
81	20240108	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1669	97	2	6.17	8970177940	5291209	91.80	1596	1824	1540	2040	1101	1572	1695.42	2.74	0	-222761	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	525	-834.50	4.40	12	16.83	-2.00	379.00	2120	20230208	-21.27	790	20231024	111.27	1824	-8.50	20240108	1255	32.99	20240102	2120	-21.27	20230208	790	111.27	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
82	20240108	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1722	150	2	9.54	8582358466	5060995	87.80	1596	1824	1540	2040	1101	1572	1695.91	2.74	0	-249026	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	541	-861.00	4.54	12	16.09	-2.00	379.00	2120	20230208	-18.77	790	20231024	117.97	1824	-5.59	20240108	1255	37.21	20240102	2120	-18.77	20230208	790	117.97	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
83	20240108	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1685	113	2	7.19	7549267202	4460265	77.38	1596	1824	1540	2040	1101	1572	1692.70	2.74	0	-344210	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	530	-842.50	4.45	12	14.18	-2.00	379.00	2120	20230208	-20.52	790	20231024	113.29	1824	-7.62	20240108	1255	34.26	20240102	2120	-20.52	20230208	790	113.29	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
84	20240108	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1615	43	2	2.74	6517817914	3835236	66.54	1596	1824	1540	2040	1101	1572	1699.63	2.74	0	-340240	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	508	-807.50	4.26	12	12.20	-2.00	379.00	2120	20230208	-23.82	790	20231024	104.43	1824	-11.46	20240108	1255	28.69	20240102	2120	-23.82	20230208	790	104.43	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
85	20240108	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1607	35	2	2.23	722543038	457174	7.93	1596	1628	1540	2040	1101	1572	1580.55	2.74	0	-117489	1768	1669	1517	1418	1266	1719	1468	157	468	500	970	1	1	31445725	505	-803.50	4.24	12	1.45	-2.00	379.00	2120	20230208	-24.20	790	20231024	103.42	1628	-1.29	20240108	1255	28.05	20240102	2120	-24.20	20230208	790	103.42	20231024	0.03	N	148780	500	157 억		861952	N	N	0	N	00	N
86	20240105	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	196	2	14.24	8748220163	5726475	742.69	1386	1616	1365	1788	964	1376	1527.65	2.14	0	294910	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	494	-786.00	4.15	12	18.21	-2.00	379.00	2120	20230208	-25.85	790	20231024	98.99	1616	-2.72	20240105	1255	25.26	20240102	2120	-25.85	20230208	790	98.99	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
87	20240105	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1529	153	2	11.12	8427877934	5520287	715.95	1386	1616	1365	1788	964	1376	1526.71	2.14	0	288728	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	481	-764.50	4.03	12	17.55	-2.00	379.00	2120	20230208	-27.88	790	20231024	93.54	1616	-5.38	20240105	1255	21.83	20240102	2120	-27.88	20230208	790	93.54	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
88	20240105	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1516	140	2	10.17	8177707412	5355705	694.60	1386	1616	1365	1788	964	1376	1526.92	2.14	0	310856	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	477	-758.00	4.00	12	17.03	-2.00	379.00	2120	20230208	-28.49	790	20231024	91.90	1616	-6.19	20240105	1255	20.80	20240102	2120	-28.49	20230208	790	91.90	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
89	20240105	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1536	160	2	11.63	7627939018	4995709	647.91	1386	1616	1365	1788	964	1376	1526.90	2.14	0	318475	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	483	-768.00	4.05	12	15.89	-2.00	379.00	2120	20230208	-27.55	790	20231024	94.43	1616	-4.95	20240105	1255	22.39	20240102	2120	-27.55	20230208	790	94.43	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
90	20240105	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	199	2	14.46	7047677629	4624506	599.77	1386	1616	1365	1788	964	1376	1523.99	2.14	0	260189	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	495	-787.50	4.16	12	14.71	-2.00	379.00	2120	20230208	-25.71	790	20231024	99.37	1616	-2.54	20240105	1255	25.50	20240102	2120	-25.71	20230208	790	99.37	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
91	20240105	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	178	2	12.94	4598710977	3076425	398.99	1386	1565	1365	1788	964	1376	1494.82	2.14	0	198374	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	489	-777.00	4.10	12	9.78	-2.00	379.00	2120	20230208	-26.70	790	20231024	96.71	1565	-0.70	20240105	1255	23.82	20240102	2120	-26.70	20230208	790	96.71	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
92	20240105	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	132	2	9.59	2257923272	1540899	199.85	1386	1543	1365	1788	964	1376	1465.33	2.14	0	-67	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	474	-754.00	3.98	12	4.90	-2.00	379.00	2120	20230208	-28.87	790	20231024	90.89	1543	-2.27	20240105	1255	20.16	20240102	2120	-28.87	20230208	790	90.89	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
93	20240105	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	19	2	1.38	69586638	50244	6.52	1386	1398	1365	1788	964	1376	1384.98	2.14	0	-19329	1424	1400	1356	1332	1288	1412	1344	157	412	500	850	1	1	31445725	439	-697.50	3.68	12	0.16	-2.00	379.00	2120	20230208	-34.20	790	20231024	76.58	1398	-0.21	20240105	1255	11.16	20240102	2120	-34.20	20230208	790	76.58	20231024	0.03	N	148780	500	157 억		672542	N	N	0	N	00	N
94	20240104	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	9	2	0.66	1031012882	761507	98.31	1349	1380	1312	1777	957	1367	1353.74	2.25	0	-35355	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	433	-688.00	3.63	12	2.42	-2.00	379.00	2120	20230208	-35.09	790	20231024	74.18	1386	-0.72	20240102	1255	9.64	20240102	2120	-35.09	20230208	790	74.18	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
95	20240104	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	2	2	0.15	998896895	738112	95.29	1349	1380	1312	1777	957	1367	1353.26	2.25	0	-34121	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	430	-684.50	3.61	12	2.35	-2.00	379.00	2120	20230208	-35.42	790	20231024	73.29	1386	-1.23	20240102	1255	9.08	20240102	2120	-35.42	20230208	790	73.29	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
96	20240104	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1379	12	2	0.88	758704612	562206	72.58	1349	1380	1312	1777	957	1367	1349.43	2.25	0	1599	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	434	-689.50	3.64	12	1.79	-2.00	379.00	2120	20230208	-34.95	790	20231024	74.56	1386	-0.51	20240102	1255	9.88	20240102	2120	-34.95	20230208	790	74.56	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
97	20240104	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	2	2	0.15	649103061	482387	62.27	1349	1370	1312	1777	957	1367	1345.49	2.25	0	6781	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	430	-684.50	3.61	12	1.53	-2.00	379.00	2120	20230208	-35.42	790	20231024	73.29	1386	-1.23	20240102	1255	9.08	20240102	2120	-35.42	20230208	790	73.29	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
98	20240104	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	-4	5	-0.29	601227618	447375	57.75	1349	1370	1312	1777	957	1367	1343.76	2.25	0	7179	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	429	-681.50	3.60	12	1.42	-2.00	379.00	2120	20230208	-35.71	790	20231024	72.53	1386	-1.66	20240102	1255	8.61	20240102	2120	-35.71	20230208	790	72.53	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
99	20240104	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1339	-28	5	-2.05	540769406	402469	51.96	1349	1370	1312	1777	957	1367	1343.47	2.25	0	-1684	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	421	-669.50	3.53	12	1.28	-2.00	379.00	2120	20230208	-36.84	790	20231024	69.49	1386	-3.39	20240102	1255	6.69	20240102	2120	-36.84	20230208	790	69.49	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
100	20240104	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1354	-13	5	-0.95	353958094	262241	33.85	1349	1370	1312	1777	957	1367	1349.56	2.25	0	8984	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	426	-677.00	3.57	12	0.83	-2.00	379.00	2120	20230208	-36.13	790	20231024	71.39	1386	-2.31	20240102	1255	7.89	20240102	2120	-36.13	20230208	790	71.39	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
101	20240104	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1351	-16	5	-1.17	109786343	81611	10.54	1349	1370	1312	1777	957	1367	1344.49	2.25	0	-11535	1410	1388	1349	1327	1288	1399	1338	157	410	500	840	1	1	31445725	425	-675.50	3.56	12	0.26	-2.00	379.00	2120	20230208	-36.27	790	20231024	71.01	1386	-2.53	20240102	1255	7.65	20240102	2120	-36.27	20230208	790	71.01	20231024	0.03	N	148780	500	157 억		708180	N	N	0	N	00	N
102	20240103	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	-8	5	-0.58	1040777972	771852	45.90	1362	1371	1310	1787	963	1375	1348.28	2.29	0	-26508	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	430	-683.50	3.61	12	2.45	-2.00	379.00	2120	20230208	-35.52	790	20231024	73.04	1386	-1.37	20240102	1255	8.92	20240102	2120	-35.52	20230208	790	73.04	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
103	20240103	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	-12	5	-0.87	978516998	726315	43.19	1362	1371	1310	1787	963	1375	1347.11	2.29	0	-11275	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	429	-681.50	3.60	12	2.31	-2.00	379.00	2120	20230208	-35.71	790	20231024	72.53	1386	-1.66	20240102	1255	8.61	20240102	2120	-35.71	20230208	790	72.53	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
104	20240103	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1354	-21	5	-1.53	871717031	647928	38.53	1362	1368	1310	1787	963	1375	1345.25	2.29	0	-43	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	426	-677.00	3.57	12	2.06	-2.00	379.00	2120	20230208	-36.13	790	20231024	71.39	1386	-2.31	20240102	1255	7.89	20240102	2120	-36.13	20230208	790	71.39	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
105	20240103	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1353	-22	5	-1.60	829885938	617012	36.69	1362	1368	1310	1787	963	1375	1344.85	2.29	0	6295	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	425	-676.50	3.57	12	1.96	-2.00	379.00	2120	20230208	-36.18	790	20231024	71.27	1386	-2.38	20240102	1255	7.81	20240102	2120	-36.18	20230208	790	71.27	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
106	20240103	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	-29	5	-2.11	791215154	588322	34.98	1362	1368	1310	1787	963	1375	1344.70	2.29	0	-3165	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	423	-673.00	3.55	12	1.87	-2.00	379.00	2120	20230208	-36.51	790	20231024	70.38	1386	-2.89	20240102	1255	7.25	20240102	2120	-36.51	20230208	790	70.38	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
107	20240103	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	-32	5	-2.33	687501940	511068	30.39	1362	1368	1310	1787	963	1375	1345.04	2.29	0	7522	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	422	-671.50	3.54	12	1.63	-2.00	379.00	2120	20230208	-36.65	790	20231024	70.00	1386	-3.10	20240102	1255	7.01	20240102	2120	-36.65	20230208	790	70.00	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
108	20240103	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	-32	5	-2.33	510009481	378997	22.54	1362	1368	1310	1787	963	1375	1345.43	2.29	0	-14546	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	422	-671.50	3.54	12	1.21	-2.00	379.00	2120	20230208	-36.65	790	20231024	70.00	1386	-3.10	20240102	1255	7.01	20240102	2120	-36.65	20230208	790	70.00	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
109	20240103	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	-29	5	-2.11	152425443	113739	6.76	1362	1365	1310	1787	963	1375	1339.13	2.29	0	23070	1469	1421	1338	1290	1207	1446	1315	157	412	500	850	1	1	31445725	423	-673.00	3.55	12	0.36	-2.00	379.00	2120	20230208	-36.51	790	20231024	70.38	1386	-2.89	20240102	1255	7.25	20240102	2120	-36.51	20230208	790	70.38	20231024	0.03	N	148780	500	157 억		721027	N	N	0	N	00	N
110	20240102	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	105	2	8.27	2218408106	1671358	54.78	1270	1386	1255	1651	889	1270	1327.25	1.97	0	123008	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	432	-687.50	3.63	12	5.32	-2.00	379.00	2120	20230208	-35.14	790	20231024	74.05	1386	-0.79	20240102	1255	9.56	20240102	2120	-35.14	20230208	790	74.05	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
111	20240102	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	100	2	7.87	2135762840	1611097	52.80	1270	1386	1255	1651	889	1270	1325.66	1.97	0	107378	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	431	-685.00	3.61	12	5.12	-2.00	379.00	2120	20230208	-35.38	790	20231024	73.42	1386	-1.15	20240102	1255	9.16	20240102	2120	-35.38	20230208	790	73.42	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
112	20240102	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1335	65	2	5.12	1662055363	1263962	41.43	1270	1352	1255	1651	889	1270	1314.96	1.97	0	88567	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	420	-667.50	3.52	12	4.02	-2.00	379.00	2120	20230208	-37.03	790	20231024	68.99	1352	-1.26	20240102	1255	6.37	20240102	2120	-37.03	20230208	790	68.99	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
113	20240102	130812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1327	57	2	4.49	1387363301	1058886	34.70	1270	1341	1255	1651	889	1270	1310.21	1.97	0	55660	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	417	-663.50	3.50	12	3.37	-2.00	379.00	2120	20230208	-37.41	790	20231024	67.97	1341	-1.04	20240102	1255	5.74	20240102	2120	-37.41	20230208	790	67.97	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
114	20240102	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	51	2	4.02	1319165873	1007508	33.02	1270	1341	1255	1651	889	1270	1309.34	1.97	0	64496	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	415	-660.50	3.49	12	3.20	-2.00	379.00	2120	20230208	-37.69	790	20231024	67.22	1341	-1.49	20240102	1255	5.26	20240102	2120	-37.69	20230208	790	67.22	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
115	20240102	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1309	39	2	3.07	976397375	749630	24.57	1270	1328	1255	1651	889	1270	1302.51	1.97	0	40032	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	412	-654.50	3.45	12	2.38	-2.00	379.00	2120	20230208	-38.25	790	20231024	65.70	1328	-1.43	20240102	1255	4.30	20240102	2120	-38.25	20230208	790	65.70	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
116	20240102	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1320	50	2	3.94	469125263	362541	11.88	1270	1320	1255	1651	889	1270	1293.99	1.97	0	46528	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	415	-660.00	3.48	12	1.15	-2.00	379.00	2120	20230208	-37.74	790	20231024	67.09	1320	0.00	20240102	1255	5.18	20240102	2120	-37.74	20230208	790	67.09	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
117	20240102	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1651	889	1270	0.00	1.97	0	0	1366	1317	1237	1188	1108	1342	1213	157	381	500	780	1	1	31445725	399	-635.00	3.35	12	0.00	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	0	0.00	0	0	0.00	0	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N