KissMeData/131090/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	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	8	2	0.79	17039415	16685	58.36	1018	1028	1012	1323	713	1018	1021.24	3.23	0	-1169	1026	1021	1016	1011	1006	1024	1014	44	305	100	710	1	1	44000000	451	9.33	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.59	905	20230726	13.37	1039	-1.25	20240111	1006	1.99	20240118	1230	-16.59	20230208	905	13.37	20230726	0.16	N	131090	100	44 억		1422216	N	N	0	N	00	N
3	20240123	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	6	2	0.59	15049811	14746	51.58	1018	1028	1012	1323	713	1018	1020.60	3.23	0	-1169	1026	1021	1016	1011	1006	1024	1014	44	305	100	710	1	1	44000000	451	9.31	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1039	-1.44	20240111	1006	1.79	20240118	1230	-16.75	20230208	905	13.15	20230726	0.16	N	131090	100	44 억		1422216	N	N	0	N	00	N
4	20240123	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	0	3	0.00	6687209	6575	23.00	1018	1028	1012	1323	713	1018	1017.07	3.23	0	-1169	1026	1021	1016	1011	1006	1024	1014	44	305	100	710	1	1	44000000	448	9.25	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1039	-2.02	20240111	1006	1.19	20240118	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1422216	N	N	0	N	00	N
5	20240123	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	1	2	0.10	1583204	1551	5.42	1018	1028	1018	1323	713	1018	1020.76	3.23	0	-1184	1026	1021	1016	1011	1006	1024	1014	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1039	-1.92	20240111	1006	1.29	20240118	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1422216	N	N	0	N	00	N
6	20240119	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-1	5	-0.10	37904518	37389	91.20	1011	1020	1010	1315	709	1012	1013.79	3.23	0	391	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	445	9.19	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1039	-2.69	20240111	1006	0.50	20240118	1230	-17.80	20230208	905	11.71	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
7	20240119	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	4	2	0.40	33729196	33260	81.13	1011	1020	1010	1315	709	1012	1014.11	3.23	0	210	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	447	9.24	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1039	-2.21	20240111	1006	0.99	20240118	1230	-17.40	20230208	905	12.27	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
8	20240119	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	5	2	0.49	29861476	29442	71.82	1011	1020	1010	1315	709	1012	1014.25	3.23	0	194	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	447	9.25	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1039	-2.12	20240111	1006	1.09	20240118	1230	-17.32	20230208	905	12.38	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
9	20240119	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	1	2	0.10	28409593	28010	68.32	1011	1020	1010	1315	709	1012	1014.27	3.23	0	-247	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1039	-2.50	20240111	1006	0.70	20240118	1230	-17.64	20230208	905	11.93	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
10	20240119	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	5	2	0.49	25178752	24824	60.55	1011	1020	1010	1315	709	1012	1014.29	3.23	0	-245	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	447	9.25	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1039	-2.12	20240111	1006	1.09	20240118	1230	-17.32	20230208	905	12.38	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
11	20240119	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	6	2	0.59	18672494	18429	44.95	1011	1020	1010	1315	709	1012	1013.21	3.23	0	-138	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	448	9.25	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1039	-2.02	20240111	1006	1.19	20240118	1230	-17.24	20230208	905	12.49	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
12	20240119	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	1	2	0.10	7763987	7662	18.69	1011	1020	1010	1315	709	1012	1013.31	3.23	0	130	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1039	-2.50	20240111	1006	0.70	20240118	1230	-17.64	20230208	905	11.93	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
13	20240119	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	0	3	0.00	2163573	2136	5.21	1011	1014	1010	1315	709	1012	1012.91	3.23	0	893	1036	1024	1015	1003	994	1022	1001	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1039	-2.60	20240111	1006	0.60	20240118	1230	-17.72	20230208	905	11.82	20230726	0.18	N	131090	100	44 억		1419049	N	N	0	N	00	N
14	20240118	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-5	5	-0.49	41453877	40975	76.73	1012	1027	1006	1322	712	1017	1011.69	3.23	0	-134	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	445	9.20	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1039	-2.60	20240111	1006	0.60	20240118	1230	-17.72	20230208	905	11.82	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
15	20240118	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	0	3	0.00	40086778	39629	74.21	1012	1027	1006	1322	712	1017	1011.55	3.23	0	-325	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	447	9.25	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1039	-2.12	20240111	1006	1.09	20240118	1230	-17.32	20230208	905	12.38	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
16	20240118	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-3	5	-0.29	38302242	37868	70.91	1012	1027	1006	1322	712	1017	1011.47	3.23	0	-400	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	446	9.22	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1039	-2.41	20240111	1006	0.80	20240118	1230	-17.56	20230208	905	12.04	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
17	20240118	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-2	5	-0.20	35873070	35472	66.42	1012	1027	1006	1322	712	1017	1011.31	3.23	0	71	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	447	9.23	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1039	-2.31	20240111	1006	0.89	20240118	1230	-17.48	20230208	905	12.15	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
18	20240118	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	-4	5	-0.39	34610377	34225	64.09	1012	1027	1006	1322	712	1017	1011.26	3.23	0	71	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	446	9.21	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1039	-2.50	20240111	1006	0.70	20240118	1230	-17.64	20230208	905	11.93	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
19	20240118	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-6	5	-0.59	30435144	30086	56.34	1012	1027	1006	1322	712	1017	1011.60	3.23	0	50	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	445	9.19	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1039	-2.69	20240111	1006	0.50	20240118	1230	-17.80	20230208	905	11.71	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
20	20240118	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	0	3	0.00	14138461	13945	26.11	1012	1027	1006	1322	712	1017	1013.87	3.23	0	-59	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	447	9.25	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1039	-2.12	20240111	1006	1.09	20240118	1230	-17.32	20230208	905	12.38	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
21	20240118	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-5	5	-0.49	6317960	6233	11.67	1012	1027	1006	1322	712	1017	1013.63	3.23	0	-59	1035	1025	1019	1009	1003	1023	1007	44	305	100	710	1	1	44000000	445	9.20	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1039	-2.60	20240111	1006	0.60	20240118	1230	-17.72	20230208	905	11.82	20230726	0.22	N	131090	100	44 억		1419183	N	N	0	N	00	N
22	20240117	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-11	5	-1.07	54261273	53402	202.29	1029	1029	1013	1336	720	1028	1016.09	3.25	0	-10543	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	447	9.25	1.00	12	0.12	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1039	-2.12	20240111	1011	0.59	20240104	1230	-17.32	20230208	905	12.38	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
23	20240117	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-13	5	-1.26	51024388	50215	190.22	1029	1029	1013	1336	720	1028	1016.12	3.25	0	-10082	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	447	9.23	1.00	12	0.11	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1039	-2.31	20240111	1011	0.40	20240104	1230	-17.48	20230208	905	12.15	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
24	20240117	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-11	5	-1.07	45084811	44367	168.06	1029	1029	1013	1336	720	1028	1016.18	3.25	0	-9662	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	447	9.25	1.00	12	0.10	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1039	-2.12	20240111	1011	0.59	20240104	1230	-17.32	20230208	905	12.38	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
25	20240117	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-13	5	-1.26	32385286	31843	120.62	1029	1029	1015	1336	720	1028	1017.03	3.25	0	-8151	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	447	9.23	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1039	-2.31	20240111	1011	0.40	20240104	1230	-17.48	20230208	905	12.15	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
26	20240117	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-13	5	-1.26	29889363	29384	111.31	1029	1029	1015	1336	720	1028	1017.20	3.25	0	-7774	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	447	9.23	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1039	-2.31	20240111	1011	0.40	20240104	1230	-17.48	20230208	905	12.15	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
27	20240117	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-13	5	-1.26	25853118	25410	96.25	1029	1029	1015	1336	720	1028	1017.44	3.25	0	-7297	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	447	9.23	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1039	-2.31	20240111	1011	0.40	20240104	1230	-17.48	20230208	905	12.15	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
28	20240117	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-11	5	-1.07	22263751	21877	82.87	1029	1029	1015	1336	720	1028	1017.68	3.25	0	-6576	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	447	9.25	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1039	-2.12	20240111	1011	0.59	20240104	1230	-17.32	20230208	905	12.38	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
29	20240117	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-3	5	-0.29	11301	11	0.04	1029	1029	1025	1336	720	1028	1027.36	3.25	0	-6	1034	1031	1026	1023	1018	1028	1020	44	308	100	710	1	1	44000000	451	9.32	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1039	-1.35	20240111	1011	1.38	20240104	1230	-16.67	20230208	905	13.26	20230726	0.22	N	131090	100	44 억		1429824	N	N	0	N	00	N
30	20240116	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	-1	5	-0.10	26912429	26298	61.24	1029	1029	1021	1337	721	1029	1023.34	3.26	0	-2899	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	452	9.35	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.42	905	20230726	13.59	1039	-1.06	20240111	1011	1.68	20240104	1230	-16.42	20230208	905	13.59	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
31	20240116	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-4	5	-0.39	23200385	22687	52.83	1029	1029	1021	1337	721	1029	1022.60	3.26	0	-2868	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	451	9.32	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1039	-1.35	20240111	1011	1.38	20240104	1230	-16.67	20230208	905	13.26	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
32	20240116	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-7	5	-0.68	18030762	17631	41.05	1029	1029	1021	1337	721	1029	1022.64	3.26	0	-1182	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	450	9.29	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1039	-1.64	20240111	1011	1.09	20240104	1230	-16.91	20230208	905	12.93	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
33	20240116	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-7	5	-0.68	17890762	17494	40.74	1029	1029	1021	1337	721	1029	1022.64	3.26	0	-1184	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	450	9.29	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1039	-1.64	20240111	1011	1.09	20240104	1230	-16.91	20230208	905	12.93	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
34	20240116	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-8	5	-0.78	14698234	14370	33.46	1029	1029	1021	1337	721	1029	1022.80	3.26	0	-1199	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	449	9.28	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1039	-1.73	20240111	1011	0.99	20240104	1230	-16.99	20230208	905	12.82	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
35	20240116	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-8	5	-0.78	12037795	11765	27.40	1029	1029	1021	1337	721	1029	1023.14	3.26	0	-1357	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	449	9.28	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1039	-1.73	20240111	1011	0.99	20240104	1230	-16.99	20230208	905	12.82	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
36	20240116	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-6	5	-0.58	11434309	11174	26.02	1029	1029	1022	1337	721	1029	1023.24	3.26	0	-1353	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	450	9.30	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1039	-1.54	20240111	1011	1.19	20240104	1230	-16.83	20230208	905	13.04	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
37	20240116	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-7	5	-0.68	739086	719	1.67	1029	1029	1022	1337	721	1029	1027.76	3.26	0	-96	1035	1031	1026	1022	1017	1034	1025	44	308	100	720	1	1	44000000	450	9.29	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1039	-1.64	20240111	1011	1.09	20240104	1230	-16.91	20230208	905	12.93	20230726	0.22	N	131090	100	44 억		1432866	N	N	0	N	00	N
38	20240115	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	-1	5	-0.10	44066329	42945	104.83	1022	1030	1021	1339	721	1030	1026.11	3.25	0	-309	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	453	9.35	1.01	12	0.10	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1039	-0.96	20240111	1011	1.78	20240104	1230	-16.34	20230208	905	13.70	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
39	20240115	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-3	5	-0.29	29912891	29143	71.14	1022	1030	1021	1339	721	1030	1026.42	3.25	0	-342	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	452	9.34	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1039	-1.15	20240111	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
40	20240115	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	-1	5	-0.10	22132826	21558	52.63	1022	1030	1021	1339	721	1030	1026.66	3.25	0	347	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	453	9.35	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1039	-0.96	20240111	1011	1.78	20240104	1230	-16.34	20230208	905	13.70	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
41	20240115	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	-2	5	-0.19	18768286	18283	44.63	1022	1030	1021	1339	721	1030	1026.54	3.25	0	-653	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	452	9.35	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.42	905	20230726	13.59	1039	-1.06	20240111	1011	1.68	20240104	1230	-16.42	20230208	905	13.59	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
42	20240115	120822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-3	5	-0.29	12103288	11789	28.78	1022	1030	1021	1339	721	1030	1026.66	3.25	0	-660	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	452	9.34	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1039	-1.15	20240111	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
43	20240115	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-3	5	-0.29	11876318	11568	28.24	1022	1030	1021	1339	721	1030	1026.65	3.25	0	-660	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	452	9.34	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1039	-1.15	20240111	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
44	20240115	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	0	3	0.00	5593939	5467	13.35	1022	1030	1021	1339	721	1030	1023.22	3.25	0	-620	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	453	9.36	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1039	-0.87	20240111	1011	1.88	20240104	1230	-16.26	20230208	905	13.81	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
45	20240115	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-8	5	-0.78	2107272	2062	5.03	1022	1030	1021	1339	721	1030	1021.96	3.25	0	55	1047	1038	1030	1021	1013	1034	1017	44	309	100	720	1	1	44000000	450	9.29	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1039	-1.64	20240111	1011	1.09	20240104	1230	-16.91	20230208	905	12.93	20230726	0.18	N	131090	100	44 억		1431419	N	N	0	N	00	N
46	20240112	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-6	5	-0.58	42102785	40965	47.81	1039	1039	1022	1346	726	1036	1027.77	3.26	0	-2619	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	453	9.36	1.01	12	0.09	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1039	0.00	20240111	1011	1.88	20240104	1230	-16.26	20230208	905	13.81	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
47	20240112	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	-7	5	-0.68	38981597	37933	44.27	1039	1039	1022	1346	726	1036	1027.64	3.26	0	-1190	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	453	9.35	1.01	12	0.09	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1039	0.00	20240111	1011	1.78	20240104	1230	-16.34	20230208	905	13.70	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
48	20240112	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	-12	5	-1.16	32056169	31167	36.38	1039	1039	1024	1346	726	1036	1028.53	3.26	0	-1200	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	451	9.31	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1039	0.00	20240111	1011	1.29	20240104	1230	-16.75	20230208	905	13.15	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
49	20240112	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-9	5	-0.87	20808022	20197	23.57	1039	1039	1026	1346	726	1036	1030.25	3.26	0	344	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	452	9.34	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1039	0.00	20240111	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
50	20240112	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	-6	5	-0.58	18954346	18393	21.47	1039	1039	1026	1346	726	1036	1030.52	3.26	0	348	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	453	9.36	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1039	0.00	20240111	1011	1.88	20240104	1230	-16.26	20230208	905	13.81	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
51	20240112	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	-8	5	-0.77	12954930	12552	14.65	1039	1039	1026	1346	726	1036	1032.10	3.26	0	-624	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	452	9.35	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.42	905	20230726	13.59	1039	0.00	20240111	1011	1.68	20240104	1230	-16.42	20230208	905	13.59	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
52	20240112	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1028	-8	5	-0.77	11971244	11595	13.53	1039	1039	1026	1346	726	1036	1032.45	3.26	0	-624	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	452	9.35	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.42	905	20230726	13.59	1039	0.00	20240111	1011	1.68	20240104	1230	-16.42	20230208	905	13.59	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
53	20240112	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	-2	5	-0.19	5740788	5537	6.46	1039	1039	1034	1346	726	1036	1036.80	3.26	0	-223	1047	1041	1033	1027	1019	1044	1030	44	310	100	720	1	1	44000000	455	9.40	1.02	12	0.01	110.00	1015.00	1230	20230208	-15.93	905	20230726	14.25	1039	0.00	20240111	1011	2.27	20240104	1230	-15.93	20230208	905	14.25	20230726	0.18	N	131090	100	44 억		1433330	N	N	0	N	00	N
54	20240111	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1036	7	2	0.68	88082651	85332	287.79	1028	1039	1025	1337	721	1029	1032.23	3.25	0	2700	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	456	9.42	1.02	12	0.19	110.00	1015.00	1230	20230208	-15.77	905	20230726	14.48	1039	-0.29	20240111	1011	2.47	20240104	1230	-15.77	20230208	905	14.48	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
55	20240111	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1034	5	2	0.49	85448808	82784	279.19	1028	1039	1025	1337	721	1029	1032.19	3.25	0	2248	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	455	9.40	1.02	12	0.19	110.00	1015.00	1230	20230208	-15.93	905	20230726	14.25	1039	-0.48	20240111	1011	2.27	20240104	1230	-15.93	20230208	905	14.25	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
56	20240111	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1031	2	2	0.19	42128570	40922	138.01	1028	1036	1025	1337	721	1029	1029.48	3.25	0	565	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	454	9.37	1.02	12	0.09	110.00	1015.00	1230	20230208	-16.18	905	20230726	13.92	1036	-0.48	20240111	1011	1.98	20240104	1230	-16.18	20230208	905	13.92	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
57	20240111	130812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	1	2	0.10	40229003	39079	131.80	1028	1036	1025	1337	721	1029	1029.43	3.25	0	565	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	453	9.36	1.01	12	0.09	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1036	-0.58	20240111	1011	1.88	20240104	1230	-16.26	20230208	905	13.81	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
58	20240111	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1030	1	2	0.10	27639475	26860	90.59	1028	1031	1025	1337	721	1029	1029.02	3.25	0	-337	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	453	9.36	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.26	905	20230726	13.81	1032	-0.19	20240102	1011	1.88	20240104	1230	-16.26	20230208	905	13.81	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
59	20240111	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-2	5	-0.19	22096319	21474	72.42	1028	1031	1025	1337	721	1029	1028.98	3.25	0	-337	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	452	9.34	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1032	-0.48	20240102	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
60	20240111	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	0	3	0.00	20252857	19680	66.37	1028	1031	1025	1337	721	1029	1029.11	3.25	0	-337	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	453	9.35	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1032	-0.29	20240102	1011	1.78	20240104	1230	-16.34	20230208	905	13.70	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
61	20240111	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	-2	5	-0.19	1269445	1236	4.17	1028	1028	1027	1337	721	1029	1027.06	3.25	0	8	1034	1031	1026	1023	1018	1033	1025	44	308	100	720	1	1	44000000	452	9.34	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1032	-0.48	20240102	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.18	N	131090	100	44 억		1429454	N	N	0	N	00	N
62	20240110	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	5	2	0.49	30362121	29637	73.85	1021	1029	1021	1331	717	1024	1024.47	3.25	0	241	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	453	9.35	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	1032	-0.29	20240102	1011	1.78	20240104	1230	-16.34	20230208	905	13.70	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
63	20240110	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	3	2	0.29	28927259	28242	70.37	1021	1029	1021	1331	717	1024	1024.26	3.25	0	261	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	452	9.34	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1032	-0.48	20240102	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
64	20240110	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-2	5	-0.20	15450292	15101	37.63	1021	1025	1021	1331	717	1024	1023.13	3.25	0	-18	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	450	9.29	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1011	1.09	20240104	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
65	20240110	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-1	5	-0.10	12830410	12539	31.24	1021	1025	1021	1331	717	1024	1023.24	3.25	0	-6	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1032	-0.87	20240102	1011	1.19	20240104	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
66	20240110	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-1	5	-0.10	10154428	9925	24.73	1021	1025	1021	1331	717	1024	1023.12	3.25	0	-486	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1032	-0.87	20240102	1011	1.19	20240104	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
67	20240110	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-1	5	-0.10	8047007	7865	19.60	1021	1025	1021	1331	717	1024	1023.14	3.25	0	-929	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1032	-0.87	20240102	1011	1.19	20240104	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
68	20240110	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	0	3	0.00	3722716	3638	9.07	1021	1025	1021	1331	717	1024	1023.29	3.25	0	-935	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	451	9.31	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1032	-0.78	20240102	1011	1.29	20240104	1230	-16.75	20230208	905	13.15	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
69	20240110	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	1	2	0.10	1027182	1006	2.51	1021	1025	1021	1331	717	1024	1021.06	3.25	0	0	1031	1027	1023	1019	1015	1028	1020	44	307	100	710	1	1	44000000	451	9.32	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1032	-0.68	20240102	1011	1.38	20240104	1230	-16.67	20230208	905	13.26	20230726	0.16	N	131090	100	44 억		1428363	N	N	0	N	00	N
70	20240109	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	0	3	0.00	41075295	40132	86.45	1024	1027	1019	1331	717	1024	1023.50	3.25	0	-260	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	451	9.31	1.01	12	0.09	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1032	-0.78	20240102	1011	1.29	20240104	1230	-16.75	20230208	905	13.15	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
71	20240109	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	0	3	0.00	38978047	38085	82.04	1024	1027	1019	1331	717	1024	1023.45	3.25	0	-268	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	451	9.31	1.01	12	0.09	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1032	-0.78	20240102	1011	1.29	20240104	1230	-16.75	20230208	905	13.15	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
72	20240109	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	1	2	0.10	23527076	22967	49.47	1024	1027	1019	1331	717	1024	1024.39	3.25	0	-309	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	451	9.32	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1032	-0.68	20240102	1011	1.38	20240104	1230	-16.67	20230208	905	13.26	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
73	20240109	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	0	3	0.00	22505049	21969	47.32	1024	1027	1019	1331	717	1024	1024.40	3.25	0	-309	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	451	9.31	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1032	-0.78	20240102	1011	1.29	20240104	1230	-16.75	20230208	905	13.15	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
74	20240109	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	3	2	0.29	20256916	19777	42.60	1024	1027	1019	1331	717	1024	1024.27	3.25	0	-260	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	452	9.34	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1032	-0.48	20240102	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
75	20240109	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	1	2	0.10	9629089	9416	20.28	1024	1027	1019	1331	717	1024	1022.63	3.25	0	-260	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	451	9.32	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1032	-0.68	20240102	1011	1.38	20240104	1230	-16.67	20230208	905	13.26	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
76	20240109	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-3	5	-0.29	8409869	8226	17.72	1024	1027	1019	1331	717	1024	1022.35	3.25	0	-260	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	449	9.28	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1011	0.99	20240104	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
77	20240109	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	2	2	0.20	1764630	1723	3.71	1024	1026	1024	1331	717	1024	1024.16	3.25	0	-231	1036	1030	1023	1017	1010	1033	1020	44	307	100	710	1	1	44000000	451	9.33	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.59	905	20230726	13.37	1032	-0.58	20240102	1011	1.48	20240104	1230	-16.59	20230208	905	13.37	20230726	0.16	N	131090	100	44 억		1427804	N	N	0	N	00	N
78	20240108	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	3	2	0.29	47446075	46423	170.80	1016	1029	1016	1327	715	1021	1022.04	3.25	0	-446	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	451	9.31	1.01	12	0.11	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1032	-0.78	20240102	1011	1.29	20240104	1230	-16.75	20230208	905	13.15	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
79	20240108	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	0	3	0.00	45392772	44417	163.42	1016	1029	1016	1327	715	1021	1021.97	3.25	0	-447	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	449	9.28	1.01	12	0.10	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1011	0.99	20240104	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
80	20240108	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-3	5	-0.29	34751183	33984	125.03	1016	1029	1016	1327	715	1021	1022.57	3.25	0	-913	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	448	9.25	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1032	-1.36	20240102	1011	0.69	20240104	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
81	20240108	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-2	5	-0.20	28664009	28008	103.05	1016	1029	1016	1327	715	1021	1023.42	3.25	0	-767	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1032	-1.26	20240102	1011	0.79	20240104	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
82	20240108	120808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	0	3	0.00	26097349	25489	93.78	1016	1029	1016	1327	715	1021	1023.87	3.25	0	-740	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	449	9.28	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1011	0.99	20240104	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
83	20240108	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	1	2	0.10	23090248	22546	82.95	1016	1029	1016	1327	715	1021	1024.14	3.25	0	-721	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	450	9.29	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1011	1.09	20240104	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
84	20240108	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1027	6	2	0.59	9242352	9036	33.25	1016	1029	1016	1327	715	1021	1022.84	3.25	0	-703	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	452	9.34	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.50	905	20230726	13.48	1032	-0.48	20240102	1011	1.58	20240104	1230	-16.50	20230208	905	13.48	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
85	20240108	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	1	2	0.10	4116056	4039	14.86	1016	1022	1016	1327	715	1021	1019.08	3.25	0	-42	1025	1023	1019	1017	1013	1024	1018	44	306	100	710	1	1	44000000	450	9.29	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1011	1.09	20240104	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1428250	N	N	0	N	00	N
86	20240105	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	0	3	0.00	27640844	27180	56.96	1021	1021	1015	1327	715	1021	1016.95	3.24	0	135	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	449	9.28	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1011	0.99	20240104	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
87	20240105	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-5	5	-0.49	27148226	26697	55.95	1021	1021	1015	1327	715	1021	1016.89	3.24	0	191	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1032	-1.55	20240102	1011	0.49	20240104	1230	-17.40	20230208	905	12.27	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
88	20240105	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-5	5	-0.49	14732017	14476	30.34	1021	1021	1015	1327	715	1021	1017.67	3.24	0	-1156	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1032	-1.55	20240102	1011	0.49	20240104	1230	-17.40	20230208	905	12.27	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
89	20240105	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-3	5	-0.29	8644577	8489	17.79	1021	1021	1015	1327	715	1021	1018.31	3.24	0	-83	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	448	9.25	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1032	-1.36	20240102	1011	0.69	20240104	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
90	20240105	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-4	5	-0.39	7849688	7709	16.16	1021	1021	1015	1327	715	1021	1018.23	3.24	0	-16	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	447	9.25	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1032	-1.45	20240102	1011	0.59	20240104	1230	-17.32	20230208	905	12.38	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
91	20240105	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-1	5	-0.10	7119276	6991	14.65	1021	1021	1015	1327	715	1021	1018.33	3.24	0	-17	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	449	9.27	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1032	-1.16	20240102	1011	0.89	20240104	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
92	20240105	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-2	5	-0.20	5162045	5066	10.62	1021	1021	1016	1327	715	1021	1018.94	3.24	0	-17	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1032	-1.26	20240102	1011	0.79	20240104	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
93	20240105	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-2	5	-0.20	3495241	3427	7.18	1021	1021	1019	1327	715	1021	1019.90	3.24	0	-12	1027	1023	1017	1013	1007	1026	1016	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1032	-1.26	20240102	1011	0.79	20240104	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1424938	N	N	0	N	00	N
94	20240104	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-1	5	-0.10	48341806	47668	151.26	1021	1021	1011	1328	716	1022	1014.14	3.25	0	-6850	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	449	9.28	1.01	12	0.11	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1011	0.99	20240104	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
95	20240104	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-6	5	-0.59	45708833	45086	143.07	1021	1021	1011	1328	716	1022	1013.81	3.25	0	-6066	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.10	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1032	-1.55	20240102	1011	0.49	20240104	1230	-17.40	20230208	905	12.27	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
96	20240104	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-8	5	-0.78	40822912	40271	127.79	1021	1021	1011	1328	716	1022	1013.70	3.25	0	-5298	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	446	9.22	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1032	-1.74	20240102	1011	0.30	20240104	1230	-17.56	20230208	905	12.04	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
97	20240104	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-7	5	-0.68	37938553	37430	118.77	1021	1021	1011	1328	716	1022	1013.59	3.25	0	-5490	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	447	9.23	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1032	-1.65	20240102	1011	0.40	20240104	1230	-17.48	20230208	905	12.15	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
98	20240104	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-7	5	-0.68	37113265	36617	116.19	1021	1021	1011	1328	716	1022	1013.55	3.25	0	-5587	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	447	9.23	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1032	-1.65	20240102	1011	0.40	20240104	1230	-17.48	20230208	905	12.15	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
99	20240104	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-8	5	-0.78	24310468	23988	76.12	1021	1021	1011	1328	716	1022	1013.44	3.25	0	-1767	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	446	9.22	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1032	-1.74	20240102	1011	0.30	20240104	1230	-17.56	20230208	905	12.04	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
100	20240104	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-7	5	-0.68	14235965	14039	44.55	1021	1021	1012	1328	716	1022	1014.03	3.25	0	-654	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	447	9.23	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1032	-1.65	20240102	1012	0.30	20240104	1230	-17.48	20230208	905	12.15	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
101	20240104	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-3	5	-0.29	1771984	1744	5.53	1021	1021	1013	1328	716	1022	1016.05	3.25	0	-28	1029	1025	1020	1016	1011	1023	1014	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1032	-1.26	20240102	1013	0.59	20240104	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1431629	N	N	0	N	00	N
102	20240103	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-1	5	-0.10	32128876	31514	62.01	1023	1024	1015	1329	717	1023	1019.51	3.26	0	-836	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	450	9.29	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1015	0.69	20240103	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
103	20240103	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-3	5	-0.29	31897282	31287	61.56	1023	1024	1015	1329	717	1023	1019.51	3.26	0	-844	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	449	9.27	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1032	-1.16	20240102	1015	0.49	20240103	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
104	20240103	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-3	5	-0.29	29857407	29289	57.63	1023	1024	1015	1329	717	1023	1019.41	3.26	0	-713	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	449	9.27	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1032	-1.16	20240102	1015	0.49	20240103	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
105	20240103	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-2	5	-0.20	29075447	28523	56.12	1023	1024	1015	1329	717	1023	1019.37	3.26	0	-630	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	449	9.28	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1015	0.59	20240103	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
106	20240103	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-4	5	-0.39	27751156	27225	53.57	1023	1024	1015	1329	717	1023	1019.33	3.26	0	-1028	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1032	-1.26	20240102	1015	0.39	20240103	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
107	20240103	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-7	5	-0.68	27017612	26505	52.15	1023	1024	1015	1329	717	1023	1019.34	3.26	0	-847	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1032	-1.55	20240102	1015	0.10	20240103	1230	-17.40	20230208	905	12.27	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
108	20240103	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-1	5	-0.10	13596957	13315	26.20	1023	1024	1018	1329	717	1023	1021.18	3.26	0	-786	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	450	9.29	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1018	0.39	20240103	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
109	20240103	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-3	5	-0.29	1921551	1879	3.70	1023	1023	1020	1329	717	1023	1022.65	3.26	0	-205	1037	1029	1024	1016	1011	1027	1014	44	306	100	710	1	1	44000000	449	9.27	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1032	-1.16	20240102	1019	0.10	20240102	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1432661	N	N	0	N	00	N
110	20240102	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-6	5	-0.58	51894816	50769	248.86	1032	1032	1019	1337	721	1029	1022.18	3.25	0	1677	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	450	9.30	1.01	12	0.12	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1032	-0.87	20240102	1019	0.39	20240102	1230	-16.83	20230208	905	13.04	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N
111	20240102	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-7	5	-0.68	50652894	49555	242.90	1032	1032	1019	1337	721	1029	1022.16	3.25	0	1678	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	450	9.29	1.01	12	0.11	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1019	0.29	20240102	1230	-16.91	20230208	905	12.93	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N
112	20240102	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-8	5	-0.78	36764562	35946	176.20	1032	1032	1019	1337	721	1029	1022.77	3.25	0	1777	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	449	9.28	1.01	12	0.08	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1019	0.20	20240102	1230	-16.99	20230208	905	12.82	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N
113	20240102	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-8	5	-0.78	31207499	30495	149.48	1032	1032	1020	1337	721	1029	1023.36	3.25	0	1913	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	449	9.28	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1032	-1.07	20240102	1020	0.10	20240102	1230	-16.99	20230208	905	12.82	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N
114	20240102	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-7	5	-0.68	18993890	18538	90.87	1032	1032	1021	1337	721	1029	1024.59	3.25	0	-574	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	450	9.29	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1021	0.10	20240102	1230	-16.91	20230208	905	12.93	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N
115	20240102	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-6	5	-0.58	11701359	11398	55.87	1032	1032	1022	1337	721	1029	1026.62	3.25	0	-620	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	450	9.30	1.01	12	0.03	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1032	-0.87	20240102	1022	0.10	20240102	1230	-16.83	20230208	905	13.04	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N
116	20240102	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-7	5	-0.68	3412047	3308	16.21	1032	1032	1022	1337	721	1029	1031.45	3.25	0	-482	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	450	9.29	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1032	-0.97	20240102	1022	0.00	20240102	1230	-16.91	20230208	905	12.93	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N
117	20240102	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1029	0	3	0.00	0	0	0.00	0	0	0	1337	721	1029	0.00	3.25	0	0	1039	1034	1025	1020	1011	1036	1022	44	308	100	720	1	1	44000000	453	9.35	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.34	905	20230726	13.70	0	0.00	0	0	0.00	0	1230	-16.34	20230208	905	13.70	20230726	0.17	N	131090	100	44 억		1431258	N	N	0	N	00	N