KissMeData/192250/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	120927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1368	66	2	5.07	2831766879	2070284	1180.10	1307	1410	1295	1692	912	1302	1367.82	1.45	0	-105468	1327	1314	1306	1293	1285	1310	1289	71	390	100	910	1	1	70671257	967	19.27	1.39	12	2.93	71.00	984.00	2300	20230215	-40.52	1177	20231024	16.23	1410	-2.98	20240123	1257	8.83	20240118	2300	-40.52	20230215	1177	16.23	20231024	4.26	N	192250	100	70 억		1021285	N	N	0	N	00	N
3	20240123	110924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1343	41	2	3.15	617520882	461447	263.03	1307	1394	1295	1692	912	1302	1338.23	1.45	0	55040	1327	1314	1306	1293	1285	1310	1289	71	390	100	910	1	1	70671257	949	18.92	1.36	12	0.65	71.00	984.00	2300	20230215	-41.61	1177	20231024	14.10	1394	-3.66	20240123	1257	6.84	20240118	2300	-41.61	20230215	1177	14.10	20231024	4.26	N	192250	100	70 억		1021285	N	N	0	N	00	N
4	20240123	100924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1318	16	2	1.23	127187330	97262	55.44	1307	1324	1295	1692	912	1302	1307.68	1.45	0	9060	1327	1314	1306	1293	1285	1310	1289	71	390	100	910	1	1	70671257	931	18.56	1.34	12	0.14	71.00	984.00	2300	20230215	-42.70	1177	20231024	11.98	1389	-5.11	20240111	1257	4.85	20240118	2300	-42.70	20230215	1177	11.98	20231024	4.26	N	192250	100	70 억		1021285	N	N	0	N	00	N
5	20240123	090924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1297	-5	5	-0.38	7536667	5792	3.30	1307	1307	1297	1692	912	1302	1301.22	1.45	0	-2613	1327	1314	1306	1293	1285	1310	1289	71	390	100	910	1	1	70671257	917	18.27	1.32	12	0.01	71.00	984.00	2300	20230215	-43.61	1177	20231024	10.20	1389	-6.62	20240111	1257	3.18	20240118	2300	-43.61	20230215	1177	10.20	20231024	4.26	N	192250	100	70 억		1021285	N	N	0	N	00	N
6	20240119	160918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1306	35	2	2.75	787108623	596912	225.09	1269	1340	1269	1652	890	1271	1318.64	1.19	0	161844	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	923	18.39	1.33	12	0.84	71.00	984.00	2300	20230215	-43.22	1177	20231024	10.96	1389	-5.98	20240111	1257	3.90	20240118	2300	-43.22	20230215	1177	10.96	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
7	20240119	150921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1301	30	2	2.36	776693406	588923	222.07	1269	1340	1269	1652	890	1271	1318.84	1.19	0	162994	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	919	18.32	1.32	12	0.83	71.00	984.00	2300	20230215	-43.43	1177	20231024	10.54	1389	-6.34	20240111	1257	3.50	20240118	2300	-43.43	20230215	1177	10.54	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
8	20240119	140919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1317	46	2	3.62	636629539	481679	181.63	1269	1340	1269	1652	890	1271	1321.69	1.19	0	120869	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	931	18.55	1.34	12	0.68	71.00	984.00	2300	20230215	-42.74	1177	20231024	11.89	1389	-5.18	20240111	1257	4.77	20240118	2300	-42.74	20230215	1177	11.89	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
9	20240119	130919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1338	67	2	5.27	559696481	423867	159.83	1269	1340	1269	1652	890	1271	1320.45	1.19	0	108269	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	946	18.85	1.36	12	0.60	71.00	984.00	2300	20230215	-41.83	1177	20231024	13.68	1389	-3.67	20240111	1257	6.44	20240118	2300	-41.83	20230215	1177	13.68	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
10	20240119	120923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1327	56	2	4.41	365007680	277970	104.82	1269	1330	1269	1652	890	1271	1313.12	1.19	0	125341	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	938	18.69	1.35	12	0.39	71.00	984.00	2300	20230215	-42.30	1177	20231024	12.74	1389	-4.46	20240111	1257	5.57	20240118	2300	-42.30	20230215	1177	12.74	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
11	20240119	110921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1328	57	2	4.48	297989874	227430	85.76	1269	1329	1269	1652	890	1271	1310.25	1.19	0	116293	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	939	18.70	1.35	12	0.32	71.00	984.00	2300	20230215	-42.26	1177	20231024	12.83	1389	-4.39	20240111	1257	5.65	20240118	2300	-42.26	20230215	1177	12.83	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
12	20240119	100926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1309	38	2	2.99	111535631	86089	32.46	1269	1312	1269	1652	890	1271	1295.59	1.19	0	35393	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	925	18.44	1.33	12	0.12	71.00	984.00	2300	20230215	-43.09	1177	20231024	11.21	1389	-5.76	20240111	1257	4.14	20240118	2300	-43.09	20230215	1177	11.21	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
13	20240119	090919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1285	14	2	1.10	14297080	11219	4.23	1269	1285	1269	1652	890	1271	1274.36	1.19	0	2532	1297	1283	1270	1256	1243	1291	1264	71	381	100	880	1	1	70671257	908	18.10	1.31	12	0.02	71.00	984.00	2300	20230215	-44.13	1177	20231024	9.18	1389	-7.49	20240111	1257	2.23	20240118	2300	-44.13	20230215	1177	9.18	20231024	4.33	N	192250	100	70 억		839721	N	N	0	N	00	N
14	20240118	160917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1271	6	2	0.47	333813068	263891	64.12	1265	1284	1257	1644	886	1265	1264.96	1.07	0	86717	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	898	17.90	1.29	12	0.37	71.00	984.00	2300	20230215	-44.74	1177	20231024	7.99	1389	-8.50	20240111	1257	1.11	20240118	2300	-44.74	20230215	1177	7.99	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
15	20240118	150918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1272	7	2	0.55	290315922	229527	55.77	1265	1284	1257	1644	886	1265	1264.84	1.07	0	69086	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	899	17.92	1.29	12	0.32	71.00	984.00	2300	20230215	-44.70	1177	20231024	8.07	1389	-8.42	20240111	1257	1.19	20240118	2300	-44.70	20230215	1177	8.07	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
16	20240118	140918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1266	1	2	0.08	267913794	211810	51.46	1265	1284	1257	1644	886	1265	1264.88	1.07	0	68132	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	895	17.83	1.29	12	0.30	71.00	984.00	2300	20230215	-44.96	1177	20231024	7.56	1389	-8.86	20240111	1257	0.72	20240118	2300	-44.96	20230215	1177	7.56	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
17	20240118	130916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	9	2	0.71	234832781	185656	45.11	1265	1284	1257	1644	886	1265	1264.88	1.07	0	74956	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	900	17.94	1.29	12	0.26	71.00	984.00	2300	20230215	-44.61	1177	20231024	8.24	1389	-8.28	20240111	1257	1.35	20240118	2300	-44.61	20230215	1177	8.24	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
18	20240118	120919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	9	2	0.71	194844935	154207	37.47	1265	1284	1257	1644	886	1265	1263.53	1.07	0	66917	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	900	17.94	1.29	12	0.22	71.00	984.00	2300	20230215	-44.61	1177	20231024	8.24	1389	-8.28	20240111	1257	1.35	20240118	2300	-44.61	20230215	1177	8.24	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
19	20240118	110920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1278	13	2	1.03	186201088	147444	35.83	1265	1284	1257	1644	886	1265	1262.86	1.07	0	66687	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	903	18.00	1.30	12	0.21	71.00	984.00	2300	20230215	-44.43	1177	20231024	8.58	1389	-7.99	20240111	1257	1.67	20240118	2300	-44.43	20230215	1177	8.58	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
20	20240118	100915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1272	7	2	0.55	171255293	135765	32.99	1265	1278	1257	1644	886	1265	1261.41	1.07	0	65355	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	899	17.92	1.29	12	0.19	71.00	984.00	2300	20230215	-44.70	1177	20231024	8.07	1389	-8.42	20240111	1257	1.19	20240118	2300	-44.70	20230215	1177	8.07	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
21	20240118	090916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1262	-3	5	-0.24	57393474	45429	11.04	1265	1272	1260	1644	886	1265	1263.37	1.07	0	12138	1325	1294	1279	1248	1233	1287	1241	71	379	100	880	1	1	70671257	892	17.77	1.28	12	0.06	71.00	984.00	2300	20230215	-45.13	1177	20231024	7.22	1389	-9.14	20240111	1260	0.16	20240118	2300	-45.13	20230215	1177	7.22	20231024	4.34	N	192250	100	70 억		759004	N	N	0	N	00	N
22	20240117	160915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1265	-37	5	-2.84	523802014	410214	168.16	1305	1310	1264	1692	912	1302	1276.91	1.19	0	-79901	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	894	17.82	1.29	12	0.58	71.00	984.00	2300	20230215	-45.00	1177	20231024	7.48	1389	-8.93	20240111	1264	0.08	20240117	2300	-45.00	20230215	1177	7.48	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
23	20240117	150917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1270	-32	5	-2.46	512941086	401631	164.64	1305	1310	1264	1692	912	1302	1277.15	1.19	0	-79138	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	898	17.89	1.29	12	0.57	71.00	984.00	2300	20230215	-44.78	1177	20231024	7.90	1389	-8.57	20240111	1264	0.47	20240117	2300	-44.78	20230215	1177	7.90	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
24	20240117	140914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1276	-26	5	-2.00	463217077	362432	148.57	1305	1310	1264	1692	912	1302	1278.08	1.19	0	-75900	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	902	17.97	1.30	12	0.51	71.00	984.00	2300	20230215	-44.52	1177	20231024	8.41	1389	-8.14	20240111	1264	0.95	20240117	2300	-44.52	20230215	1177	8.41	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
25	20240117	130914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1268	-34	5	-2.61	437318939	342043	140.21	1305	1310	1264	1692	912	1302	1278.55	1.19	0	-65681	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	896	17.86	1.29	12	0.48	71.00	984.00	2300	20230215	-44.87	1177	20231024	7.73	1389	-8.71	20240111	1264	0.32	20240117	2300	-44.87	20230215	1177	7.73	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
26	20240117	120917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1273	-29	5	-2.23	375825977	293592	120.35	1305	1310	1271	1692	912	1302	1280.10	1.19	0	-41748	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	900	17.93	1.29	12	0.42	71.00	984.00	2300	20230215	-44.65	1177	20231024	8.16	1389	-8.35	20240111	1271	0.16	20240117	2300	-44.65	20230215	1177	8.16	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
27	20240117	110917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1280	-22	5	-1.69	318364623	248480	101.86	1305	1310	1273	1692	912	1302	1281.25	1.19	0	-7407	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	905	18.03	1.30	12	0.35	71.00	984.00	2300	20230215	-44.35	1177	20231024	8.75	1389	-7.85	20240111	1273	0.55	20240117	2300	-44.35	20230215	1177	8.75	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
28	20240117	100914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1276	-26	5	-2.00	237661655	185229	75.93	1305	1310	1275	1692	912	1302	1283.07	1.19	0	-10244	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	902	17.97	1.30	12	0.26	71.00	984.00	2300	20230215	-44.52	1177	20231024	8.41	1389	-8.14	20240111	1275	0.08	20240117	2300	-44.52	20230215	1177	8.41	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
29	20240117	090917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1302	0	3	0.00	8657425	6639	2.72	1305	1310	1302	1692	912	1302	1304.03	1.19	0	-3377	1348	1324	1313	1289	1278	1319	1284	71	390	100	910	1	1	70671257	920	18.34	1.32	12	0.01	71.00	984.00	2300	20230215	-43.39	1177	20231024	10.62	1389	-6.26	20240111	1287	1.17	20240102	2300	-43.39	20230215	1177	10.62	20231024	4.40	N	192250	100	70 억		838908	N	N	0	N	00	N
30	20240116	160913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1302	-26	5	-1.96	312516447	237251	167.99	1322	1337	1302	1726	930	1328	1317.25	1.20	0	-6801	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	920	18.34	1.32	12	0.34	71.00	984.00	2300	20230215	-43.39	1177	20231024	10.62	1389	-6.26	20240111	1287	1.17	20240102	2300	-43.39	20230215	1177	10.62	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
31	20240116	150911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1318	-10	5	-0.75	267325072	202595	143.45	1322	1337	1313	1726	930	1328	1319.49	1.20	0	-13823	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	931	18.56	1.34	12	0.29	71.00	984.00	2300	20230215	-42.70	1177	20231024	11.98	1389	-5.11	20240111	1287	2.41	20240102	2300	-42.70	20230215	1177	11.98	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
32	20240116	140914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1320	-8	5	-0.60	250314772	189685	134.31	1322	1337	1313	1726	930	1328	1319.61	1.20	0	-11943	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	933	18.59	1.34	12	0.27	71.00	984.00	2300	20230215	-42.61	1177	20231024	12.15	1389	-4.97	20240111	1287	2.56	20240102	2300	-42.61	20230215	1177	12.15	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
33	20240116	130915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1324	-4	5	-0.30	244977757	185647	131.45	1322	1337	1313	1726	930	1328	1319.57	1.20	0	-11053	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	936	18.65	1.35	12	0.26	71.00	984.00	2300	20230215	-42.43	1177	20231024	12.49	1389	-4.68	20240111	1287	2.87	20240102	2300	-42.43	20230215	1177	12.49	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
34	20240116	120913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1324	-4	5	-0.30	234745097	177924	125.99	1322	1337	1313	1726	930	1328	1319.33	1.20	0	-5464	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	936	18.65	1.35	12	0.25	71.00	984.00	2300	20230215	-42.43	1177	20231024	12.49	1389	-4.68	20240111	1287	2.87	20240102	2300	-42.43	20230215	1177	12.49	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
35	20240116	110912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1325	-3	5	-0.23	221786775	168122	119.04	1322	1337	1313	1726	930	1328	1319.18	1.20	0	-3507	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	936	18.66	1.35	12	0.24	71.00	984.00	2300	20230215	-42.39	1177	20231024	12.57	1389	-4.61	20240111	1287	2.95	20240102	2300	-42.39	20230215	1177	12.57	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
36	20240116	100911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1319	-9	5	-0.68	97383186	73542	52.07	1322	1337	1316	1726	930	1328	1324.16	1.20	0	-26233	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	932	18.58	1.34	12	0.10	71.00	984.00	2300	20230215	-42.65	1177	20231024	12.06	1389	-5.04	20240111	1287	2.49	20240102	2300	-42.65	20230215	1177	12.06	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
37	20240116	090910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	7	2	0.53	17801319	13447	9.52	1322	1335	1322	1726	930	1328	1323.67	1.20	0	8932	1350	1339	1328	1317	1306	1333	1311	71	398	100	920	1	1	70671257	943	18.80	1.36	12	0.02	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1389	-3.89	20240111	1287	3.73	20240102	2300	-41.96	20230215	1177	13.42	20231024	4.40	N	192250	100	70 억		846941	N	N	0	N	00	N
38	20240115	160910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1328	-2	5	-0.15	183294187	137856	58.43	1330	1339	1317	1729	931	1330	1329.61	1.17	0	18534	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	939	18.70	1.35	12	0.20	71.00	984.00	2300	20230215	-42.26	1177	20231024	12.83	1389	-4.39	20240111	1287	3.19	20240102	2300	-42.26	20230215	1177	12.83	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
39	20240115	150910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	5	2	0.38	169934866	127807	54.17	1330	1339	1317	1729	931	1330	1329.62	1.17	0	17303	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	943	18.80	1.36	12	0.18	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1389	-3.89	20240111	1287	3.73	20240102	2300	-41.96	20230215	1177	13.42	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
40	20240115	140910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1337	7	2	0.53	159928218	120305	50.99	1330	1339	1317	1729	931	1330	1329.36	1.17	0	19434	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	945	18.83	1.36	12	0.17	71.00	984.00	2300	20230215	-41.87	1177	20231024	13.59	1389	-3.74	20240111	1287	3.89	20240102	2300	-41.87	20230215	1177	13.59	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
41	20240115	130909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1337	7	2	0.53	120780880	90935	38.54	1330	1339	1317	1729	931	1330	1328.21	1.17	0	13846	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	945	18.83	1.36	12	0.13	71.00	984.00	2300	20230215	-41.87	1177	20231024	13.59	1389	-3.74	20240111	1287	3.89	20240102	2300	-41.87	20230215	1177	13.59	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
42	20240115	120910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	5	2	0.38	102485856	77254	32.74	1330	1337	1317	1729	931	1330	1326.61	1.17	0	13083	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	943	18.80	1.36	12	0.11	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1389	-3.89	20240111	1287	3.73	20240102	2300	-41.96	20230215	1177	13.42	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
43	20240115	110909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1329	-1	5	-0.08	68169993	51485	21.82	1330	1333	1317	1729	931	1330	1324.07	1.17	0	1647	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	939	18.72	1.35	12	0.07	71.00	984.00	2300	20230215	-42.22	1177	20231024	12.91	1389	-4.32	20240111	1287	3.26	20240102	2300	-42.22	20230215	1177	12.91	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
44	20240115	100906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1331	1	2	0.08	33782784	25511	10.81	1330	1333	1317	1729	931	1330	1324.24	1.17	0	3500	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	941	18.75	1.35	12	0.04	71.00	984.00	2300	20230215	-42.13	1177	20231024	13.08	1389	-4.18	20240111	1287	3.42	20240102	2300	-42.13	20230215	1177	13.08	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
45	20240115	090908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1325	-5	5	-0.38	7655332	5782	2.45	1330	1330	1321	1729	931	1330	1323.99	1.17	0	-4226	1384	1357	1339	1312	1294	1348	1303	71	399	100	930	1	1	70671257	936	18.66	1.35	12	0.01	71.00	984.00	2300	20230215	-42.39	1177	20231024	12.57	1389	-4.61	20240111	1287	2.95	20240102	2300	-42.39	20230215	1177	12.57	20231024	4.37	N	192250	100	70 억		828414	N	N	0	N	00	N
46	20240112	160920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1330	-22	5	-1.63	307394601	230208	42.83	1354	1366	1321	1757	947	1352	1335.32	1.22	0	-35653	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	940	18.73	1.35	12	0.33	71.00	984.00	2300	20230215	-42.17	1177	20231024	13.00	1389	-4.25	20240111	1287	3.34	20240102	2300	-42.17	20230215	1177	13.00	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
47	20240112	150908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-20	5	-1.48	298730958	223689	41.62	1354	1366	1321	1757	947	1352	1335.47	1.22	0	-35471	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	941	18.76	1.35	12	0.32	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1389	-4.10	20240111	1287	3.50	20240102	2300	-42.09	20230215	1177	13.17	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
48	20240112	140906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1325	-27	5	-2.00	255825156	191304	35.59	1354	1366	1321	1757	947	1352	1337.27	1.22	0	-39860	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	936	18.66	1.35	12	0.27	71.00	984.00	2300	20230215	-42.39	1177	20231024	12.57	1389	-4.61	20240111	1287	2.95	20240102	2300	-42.39	20230215	1177	12.57	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
49	20240112	130902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1334	-18	5	-1.33	223985013	167312	31.13	1354	1366	1321	1757	947	1352	1338.73	1.22	0	-27898	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	943	18.79	1.36	12	0.24	71.00	984.00	2300	20230215	-42.00	1177	20231024	13.34	1389	-3.96	20240111	1287	3.65	20240102	2300	-42.00	20230215	1177	13.34	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
50	20240112	120907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	-17	5	-1.26	204747515	152867	28.44	1354	1366	1321	1757	947	1352	1339.38	1.22	0	-18272	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	943	18.80	1.36	12	0.22	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1389	-3.89	20240111	1287	3.73	20240102	2300	-41.96	20230215	1177	13.42	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
51	20240112	110902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1334	-18	5	-1.33	191353570	142833	26.57	1354	1366	1321	1757	947	1352	1339.70	1.22	0	-17003	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	943	18.79	1.36	12	0.20	71.00	984.00	2300	20230215	-42.00	1177	20231024	13.34	1389	-3.96	20240111	1287	3.65	20240102	2300	-42.00	20230215	1177	13.34	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
52	20240112	100902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1324	-28	5	-2.07	178495049	133158	24.77	1354	1366	1321	1757	947	1352	1340.48	1.22	0	-17281	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	936	18.65	1.35	12	0.19	71.00	984.00	2300	20230215	-42.43	1177	20231024	12.49	1389	-4.68	20240111	1287	2.87	20240102	2300	-42.43	20230215	1177	12.49	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
53	20240112	090905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1363	11	2	0.81	21281715	15679	2.92	1354	1364	1352	1757	947	1352	1357.34	1.22	0	-1813	1408	1379	1360	1331	1312	1394	1346	71	405	100	940	1	1	70671257	963	19.20	1.39	12	0.02	71.00	984.00	2300	20230215	-40.74	1177	20231024	15.80	1389	-1.87	20240111	1287	5.91	20240102	2300	-40.74	20230215	1177	15.80	20231024	4.37	N	192250	100	70 억		863877	N	N	0	N	00	N
54	20240111	160858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1352	13	2	0.97	729962950	533668	295.40	1341	1389	1341	1740	938	1339	1367.85	1.16	0	48190	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	955	19.04	1.37	12	0.76	71.00	984.00	2300	20230215	-41.22	1177	20231024	14.87	1389	-2.66	20240111	1287	5.05	20240102	2300	-41.22	20230215	1177	14.87	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
55	20240111	150904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1362	23	2	1.72	693028571	506425	280.32	1341	1389	1341	1740	938	1339	1368.48	1.16	0	47803	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	963	19.18	1.38	12	0.72	71.00	984.00	2300	20230215	-40.78	1177	20231024	15.72	1389	-1.94	20240111	1287	5.83	20240102	2300	-40.78	20230215	1177	15.72	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
56	20240111	140902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1366	27	2	2.02	653062987	477046	264.06	1341	1389	1341	1740	938	1339	1368.98	1.16	0	46337	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	965	19.24	1.39	12	0.68	71.00	984.00	2300	20230215	-40.61	1177	20231024	16.06	1389	-1.66	20240111	1287	6.14	20240102	2300	-40.61	20230215	1177	16.06	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
57	20240111	130859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1364	25	2	1.87	616611713	450325	249.27	1341	1389	1341	1740	938	1339	1369.27	1.16	0	48870	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	964	19.21	1.39	12	0.64	71.00	984.00	2300	20230215	-40.70	1177	20231024	15.89	1389	-1.80	20240111	1287	5.98	20240102	2300	-40.70	20230215	1177	15.89	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
58	20240111	120900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1373	34	2	2.54	553971609	404561	223.94	1341	1389	1341	1740	938	1339	1369.33	1.16	0	57386	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	970	19.34	1.40	12	0.57	71.00	984.00	2300	20230215	-40.30	1177	20231024	16.65	1389	-1.15	20240111	1287	6.68	20240102	2300	-40.30	20230215	1177	16.65	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
59	20240111	110901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1370	31	2	2.32	515093612	376134	208.20	1341	1389	1341	1740	938	1339	1369.46	1.16	0	62644	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	968	19.30	1.39	12	0.53	71.00	984.00	2300	20230215	-40.43	1177	20231024	16.40	1389	-1.37	20240111	1287	6.45	20240102	2300	-40.43	20230215	1177	16.40	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
60	20240111	100900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1380	41	2	3.06	416571951	304479	168.54	1341	1389	1341	1740	938	1339	1368.16	1.16	0	66590	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	975	19.44	1.40	12	0.43	71.00	984.00	2300	20230215	-40.00	1177	20231024	17.25	1389	-0.65	20240111	1287	7.23	20240102	2300	-40.00	20230215	1177	17.25	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
61	20240111	090900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1356	17	2	1.27	45860851	33932	18.78	1341	1357	1341	1740	938	1339	1351.62	1.16	0	15830	1377	1358	1343	1324	1309	1350	1316	71	401	100	930	1	1	70671257	958	19.10	1.38	12	0.05	71.00	984.00	2300	20230215	-41.04	1177	20231024	15.21	1367	-0.80	20240108	1287	5.36	20240102	2300	-41.04	20230215	1177	15.21	20231024	4.32	N	192250	100	70 억		817447	N	N	0	N	00	N
62	20240110	160857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1339	-13	5	-0.96	240015394	179633	44.84	1352	1362	1328	1757	947	1352	1336.13	1.17	0	-10429	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	946	18.86	1.36	12	0.25	71.00	984.00	2300	20230215	-41.78	1177	20231024	13.76	1367	-2.05	20240108	1287	4.04	20240102	2300	-41.78	20230215	1177	13.76	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
63	20240110	150859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-20	5	-1.48	213101491	159482	39.81	1352	1362	1328	1757	947	1352	1336.21	1.17	0	-10751	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	941	18.76	1.35	12	0.23	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1367	-2.56	20240108	1287	3.50	20240102	2300	-42.09	20230215	1177	13.17	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
64	20240110	140901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-20	5	-1.48	172906957	129304	32.28	1352	1362	1328	1757	947	1352	1337.21	1.17	0	-22618	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	941	18.76	1.35	12	0.18	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1367	-2.56	20240108	1287	3.50	20240102	2300	-42.09	20230215	1177	13.17	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
65	20240110	130857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1331	-21	5	-1.55	157568658	117787	29.40	1352	1362	1328	1757	947	1352	1337.74	1.17	0	-23795	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	941	18.75	1.35	12	0.17	71.00	984.00	2300	20230215	-42.13	1177	20231024	13.08	1367	-2.63	20240108	1287	3.42	20240102	2300	-42.13	20230215	1177	13.08	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
66	20240110	120859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1337	-15	5	-1.11	109616484	81790	20.42	1352	1362	1331	1757	947	1352	1340.22	1.17	0	-27734	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	945	18.83	1.36	12	0.12	71.00	984.00	2300	20230215	-41.87	1177	20231024	13.59	1367	-2.19	20240108	1287	3.89	20240102	2300	-41.87	20230215	1177	13.59	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
67	20240110	110858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1340	-12	5	-0.89	98460368	73432	18.33	1352	1362	1331	1757	947	1352	1340.84	1.17	0	-27181	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	947	18.87	1.36	12	0.10	71.00	984.00	2300	20230215	-41.74	1177	20231024	13.85	1367	-1.98	20240108	1287	4.12	20240102	2300	-41.74	20230215	1177	13.85	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
68	20240110	100857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1333	-19	5	-1.41	83397256	62166	15.52	1352	1362	1331	1757	947	1352	1341.53	1.17	0	-27762	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	942	18.77	1.35	12	0.09	71.00	984.00	2300	20230215	-42.04	1177	20231024	13.25	1367	-2.49	20240108	1287	3.57	20240102	2300	-42.04	20230215	1177	13.25	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
69	20240110	090857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1344	-8	5	-0.59	24766066	18329	4.58	1352	1362	1344	1757	947	1352	1351.20	1.17	0	-9376	1376	1364	1352	1340	1328	1358	1334	71	405	100	940	1	1	70671257	950	18.93	1.37	12	0.03	71.00	984.00	2300	20230215	-41.57	1177	20231024	14.19	1367	-1.68	20240108	1287	4.43	20240102	2300	-41.57	20230215	1177	14.19	20231024	4.34	N	192250	100	70 억		827877	N	N	0	N	00	N
70	20240109	160855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1352	7	2	0.52	537131971	398042	47.15	1355	1364	1340	1748	942	1345	1349.44	1.14	0	18675	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	955	19.04	1.37	12	0.56	71.00	984.00	2300	20230215	-41.22	1177	20231024	14.87	1367	-1.10	20240108	1287	5.05	20240102	2300	-41.22	20230215	1177	14.87	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
71	20240109	150856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1349	4	2	0.30	522693631	387349	45.88	1355	1364	1340	1748	942	1345	1349.41	1.14	0	16433	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	953	19.00	1.37	12	0.55	71.00	984.00	2300	20230215	-41.35	1177	20231024	14.61	1367	-1.32	20240108	1287	4.82	20240102	2300	-41.35	20230215	1177	14.61	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
72	20240109	140856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1342	-3	5	-0.22	479351587	355117	42.06	1355	1364	1340	1748	942	1345	1349.84	1.14	0	-244	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	948	18.90	1.36	12	0.50	71.00	984.00	2300	20230215	-41.65	1177	20231024	14.02	1367	-1.83	20240108	1287	4.27	20240102	2300	-41.65	20230215	1177	14.02	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
73	20240109	130856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1343	-2	5	-0.15	452487261	335114	39.70	1355	1364	1340	1748	942	1345	1350.25	1.14	0	-2632	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	949	18.92	1.36	12	0.47	71.00	984.00	2300	20230215	-41.61	1177	20231024	14.10	1367	-1.76	20240108	1287	4.35	20240102	2300	-41.61	20230215	1177	14.10	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
74	20240109	120903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1346	1	2	0.07	406171981	300612	35.61	1355	1364	1343	1748	942	1345	1351.15	1.14	0	-3278	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	951	18.96	1.37	12	0.43	71.00	984.00	2300	20230215	-41.48	1177	20231024	14.36	1367	-1.54	20240108	1287	4.58	20240102	2300	-41.48	20230215	1177	14.36	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
75	20240109	110858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1348	3	2	0.22	384381504	284419	33.69	1355	1364	1343	1748	942	1345	1351.46	1.14	0	-5837	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	953	18.99	1.37	12	0.40	71.00	984.00	2300	20230215	-41.39	1177	20231024	14.53	1367	-1.39	20240108	1287	4.74	20240102	2300	-41.39	20230215	1177	14.53	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
76	20240109	100856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1348	3	2	0.22	335804334	248308	29.41	1355	1364	1343	1748	942	1345	1352.37	1.14	0	-15558	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	953	18.99	1.37	12	0.35	71.00	984.00	2300	20230215	-41.39	1177	20231024	14.53	1367	-1.39	20240108	1287	4.74	20240102	2300	-41.39	20230215	1177	14.53	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
77	20240109	090856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1357	12	2	0.89	215615338	159373	18.88	1355	1364	1343	1748	942	1345	1352.90	1.14	0	-3849	1407	1375	1335	1303	1263	1392	1320	71	403	100	940	1	1	70671257	959	19.11	1.38	12	0.23	71.00	984.00	2300	20230215	-41.00	1177	20231024	15.29	1367	-0.73	20240108	1287	5.44	20240102	2300	-41.00	20230215	1177	15.29	20231024	4.34	N	192250	100	70 억		809056	N	N	0	N	00	N
78	20240108	160854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1345	50	2	3.86	1011711727	755909	872.39	1295	1367	1295	1683	907	1295	1338.40	0.86	0	201535	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	951	18.94	1.37	12	1.07	71.00	984.00	2300	20230215	-41.52	1177	20231024	14.27	1367	-1.61	20240108	1287	4.51	20240102	2300	-41.52	20230215	1177	14.27	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
79	20240108	150856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1345	50	2	3.86	975799069	729191	841.56	1295	1367	1295	1683	907	1295	1338.19	0.86	0	201382	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	951	18.94	1.37	12	1.03	71.00	984.00	2300	20230215	-41.52	1177	20231024	14.27	1367	-1.61	20240108	1287	4.51	20240102	2300	-41.52	20230215	1177	14.27	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
80	20240108	140855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1343	48	2	3.71	917115030	685396	791.01	1295	1367	1295	1683	907	1295	1338.08	0.86	0	198661	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	949	18.92	1.36	12	0.97	71.00	984.00	2300	20230215	-41.61	1177	20231024	14.10	1367	-1.76	20240108	1287	4.35	20240102	2300	-41.61	20230215	1177	14.10	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
81	20240108	130855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1349	54	2	4.17	862679890	644814	744.18	1295	1367	1295	1683	907	1295	1337.87	0.86	0	200544	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	953	19.00	1.37	12	0.91	71.00	984.00	2300	20230215	-41.35	1177	20231024	14.61	1367	-1.32	20240108	1287	4.82	20240102	2300	-41.35	20230215	1177	14.61	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
82	20240108	120855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1351	56	2	4.32	812290150	607364	700.96	1295	1367	1295	1683	907	1295	1337.40	0.86	0	196957	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	955	19.03	1.37	12	0.86	71.00	984.00	2300	20230215	-41.26	1177	20231024	14.78	1367	-1.17	20240108	1287	4.97	20240102	2300	-41.26	20230215	1177	14.78	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
83	20240108	110856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1343	48	2	3.71	489310393	368695	425.51	1295	1345	1295	1683	907	1295	1327.14	0.86	0	174859	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	949	18.92	1.36	12	0.52	71.00	984.00	2300	20230215	-41.61	1177	20231024	14.10	1345	-0.15	20240108	1287	4.35	20240102	2300	-41.61	20230215	1177	14.10	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
84	20240108	100856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	37	2	2.86	359399499	271708	313.58	1295	1337	1295	1683	907	1295	1322.74	0.86	0	127019	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	941	18.76	1.35	12	0.38	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1337	-0.37	20240108	1287	3.50	20240102	2300	-42.09	20230215	1177	13.17	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
85	20240108	090854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1306	11	2	0.85	18932204	14571	16.82	1295	1306	1295	1683	907	1295	1299.31	0.86	0	-3540	1307	1301	1295	1289	1283	1298	1286	71	388	100	900	1	1	70671257	923	18.39	1.33	12	0.02	71.00	984.00	2300	20230215	-43.22	1177	20231024	10.96	1320	-1.06	20240102	1287	1.48	20240102	2300	-43.22	20230215	1177	10.96	20231024	4.35	N	192250	100	70 억		610205	N	N	0	N	00	N
86	20240105	160854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1295	1	2	0.08	112002233	86625	57.21	1301	1301	1289	1682	906	1294	1292.96	0.87	0	-4381	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	915	18.24	1.32	12	0.12	71.00	984.00	2300	20230215	-43.70	1177	20231024	10.03	1320	-1.89	20240102	1287	0.62	20240102	2300	-43.70	20230215	1177	10.03	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
87	20240105	150855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1294	0	3	0.00	106516666	82376	54.41	1301	1301	1289	1682	906	1294	1293.05	0.87	0	-3895	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	914	18.23	1.32	12	0.12	71.00	984.00	2300	20230215	-43.74	1177	20231024	9.94	1320	-1.97	20240102	1287	0.54	20240102	2300	-43.74	20230215	1177	9.94	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
88	20240105	140852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1292	-2	5	-0.15	82917034	64098	42.33	1301	1301	1289	1682	906	1294	1293.60	0.87	0	-2786	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	913	18.20	1.31	12	0.09	71.00	984.00	2300	20230215	-43.83	1177	20231024	9.77	1320	-2.12	20240102	1287	0.39	20240102	2300	-43.83	20230215	1177	9.77	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
89	20240105	130854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1294	0	3	0.00	59145216	45687	30.17	1301	1301	1289	1682	906	1294	1294.57	0.87	0	1015	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	914	18.23	1.32	12	0.06	71.00	984.00	2300	20230215	-43.74	1177	20231024	9.94	1320	-1.97	20240102	1287	0.54	20240102	2300	-43.74	20230215	1177	9.94	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
90	20240105	120854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1298	4	2	0.31	40340451	31167	20.58	1301	1301	1289	1682	906	1294	1294.33	0.87	0	2141	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	917	18.28	1.32	12	0.04	71.00	984.00	2300	20230215	-43.57	1177	20231024	10.28	1320	-1.67	20240102	1287	0.85	20240102	2300	-43.57	20230215	1177	10.28	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
91	20240105	110852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1296	2	2	0.15	38075068	29420	19.43	1301	1301	1289	1682	906	1294	1294.19	0.87	0	2248	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	916	18.25	1.32	12	0.04	71.00	984.00	2300	20230215	-43.65	1177	20231024	10.11	1320	-1.82	20240102	1287	0.70	20240102	2300	-43.65	20230215	1177	10.11	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
92	20240105	100855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1299	5	2	0.39	24629812	19048	12.58	1301	1301	1289	1682	906	1294	1293.04	0.87	0	1230	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	918	18.30	1.32	12	0.03	71.00	984.00	2300	20230215	-43.52	1177	20231024	10.37	1320	-1.59	20240102	1287	0.93	20240102	2300	-43.52	20230215	1177	10.37	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
93	20240105	090852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1290	-4	5	-0.31	4070994	3152	2.08	1301	1301	1290	1682	906	1294	1291.56	0.87	0	53	1311	1302	1296	1287	1281	1299	1284	71	388	100	900	1	1	70671257	912	18.17	1.31	12	0.00	71.00	984.00	2300	20230215	-43.91	1177	20231024	9.60	1320	-2.27	20240102	1287	0.23	20240102	2300	-43.91	20230215	1177	9.60	20231024	4.32	N	192250	100	70 억		614586	N	N	0	N	00	N
94	20240104	160850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1294	-10	5	-0.77	195307920	151056	86.76	1304	1305	1290	1695	913	1304	1292.95	0.92	0	-33056	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	914	18.23	1.32	12	0.21	71.00	984.00	2300	20230215	-43.74	1177	20231024	9.94	1320	-1.97	20240102	1287	0.54	20240102	2300	-43.74	20230215	1177	9.94	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
95	20240104	150851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1295	-9	5	-0.69	192468626	148862	85.50	1304	1305	1290	1695	913	1304	1292.93	0.92	0	-32833	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	915	18.24	1.32	12	0.21	71.00	984.00	2300	20230215	-43.70	1177	20231024	10.03	1320	-1.89	20240102	1287	0.62	20240102	2300	-43.70	20230215	1177	10.03	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
96	20240104	140852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1292	-12	5	-0.92	181067455	140047	80.43	1304	1305	1290	1695	913	1304	1292.90	0.92	0	-32380	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	913	18.20	1.31	12	0.20	71.00	984.00	2300	20230215	-43.83	1177	20231024	9.77	1320	-2.12	20240102	1287	0.39	20240102	2300	-43.83	20230215	1177	9.77	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
97	20240104	130852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1290	-14	5	-1.07	172935287	133748	76.82	1304	1305	1290	1695	913	1304	1292.99	0.92	0	-30951	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	912	18.17	1.31	12	0.19	71.00	984.00	2300	20230215	-43.91	1177	20231024	9.60	1320	-2.27	20240102	1287	0.23	20240102	2300	-43.91	20230215	1177	9.60	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
98	20240104	120849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1292	-12	5	-0.92	121463063	93857	53.90	1304	1305	1291	1695	913	1304	1294.13	0.92	0	-22890	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	913	18.20	1.31	12	0.13	71.00	984.00	2300	20230215	-43.83	1177	20231024	9.77	1320	-2.12	20240102	1287	0.39	20240102	2300	-43.83	20230215	1177	9.77	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
99	20240104	110849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1293	-11	5	-0.84	98094182	75774	43.52	1304	1305	1291	1695	913	1304	1294.56	0.92	0	-17128	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	914	18.21	1.31	12	0.11	71.00	984.00	2300	20230215	-43.78	1177	20231024	9.86	1320	-2.05	20240102	1287	0.47	20240102	2300	-43.78	20230215	1177	9.86	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
100	20240104	100848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1296	-8	5	-0.61	77991497	60217	34.58	1304	1305	1291	1695	913	1304	1295.17	0.92	0	-6761	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	916	18.25	1.32	12	0.09	71.00	984.00	2300	20230215	-43.65	1177	20231024	10.11	1320	-1.82	20240102	1287	0.70	20240102	2300	-43.65	20230215	1177	10.11	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
101	20240104	090852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1297	-7	5	-0.54	30020581	23145	13.29	1304	1305	1291	1695	913	1304	1297.07	0.92	0	-1177	1329	1316	1306	1293	1283	1311	1288	71	391	100	910	1	1	70671257	917	18.27	1.32	12	0.03	71.00	984.00	2300	20230215	-43.61	1177	20231024	10.20	1320	-1.74	20240102	1287	0.78	20240102	2300	-43.61	20230215	1177	10.20	20231024	4.36	N	192250	100	70 억		647626	N	N	0	N	00	N
102	20240103	160848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1304	-12	5	-0.91	225255643	173006	70.66	1316	1319	1296	1710	922	1316	1302.01	0.92	0	-3810	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	922	18.37	1.33	12	0.24	71.00	984.00	2300	20230215	-43.30	1177	20231024	10.79	1320	-1.21	20240102	1287	1.32	20240102	2300	-43.30	20230215	1177	10.79	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
103	20240103	150846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1304	-12	5	-0.91	213565280	164027	66.99	1316	1319	1296	1710	922	1316	1302.01	0.92	0	-5968	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	922	18.37	1.33	12	0.23	71.00	984.00	2300	20230215	-43.30	1177	20231024	10.79	1320	-1.21	20240102	1287	1.32	20240102	2300	-43.30	20230215	1177	10.79	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
104	20240103	140843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1301	-15	5	-1.14	194068475	149050	60.88	1316	1319	1296	1710	922	1316	1302.04	0.92	0	-4487	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	919	18.32	1.32	12	0.21	71.00	984.00	2300	20230215	-43.43	1177	20231024	10.54	1320	-1.44	20240102	1287	1.09	20240102	2300	-43.43	20230215	1177	10.54	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
105	20240103	130846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1304	-12	5	-0.91	186702163	143392	58.57	1316	1319	1296	1710	922	1316	1302.04	0.92	0	-3928	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	922	18.37	1.33	12	0.20	71.00	984.00	2300	20230215	-43.30	1177	20231024	10.79	1320	-1.21	20240102	1287	1.32	20240102	2300	-43.30	20230215	1177	10.79	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
106	20240103	120849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1302	-14	5	-1.06	144630282	111026	45.35	1316	1319	1296	1710	922	1316	1302.67	0.92	0	-1907	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	920	18.34	1.32	12	0.16	71.00	984.00	2300	20230215	-43.39	1177	20231024	10.62	1320	-1.36	20240102	1287	1.17	20240102	2300	-43.39	20230215	1177	10.62	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
107	20240103	110845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1302	-14	5	-1.06	106001049	81300	33.21	1316	1319	1296	1710	922	1316	1303.83	0.92	0	-4415	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	920	18.34	1.32	12	0.12	71.00	984.00	2300	20230215	-43.39	1177	20231024	10.62	1320	-1.36	20240102	1287	1.17	20240102	2300	-43.39	20230215	1177	10.62	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
108	20240103	100845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1306	-10	5	-0.76	46601982	35643	14.56	1316	1319	1302	1710	922	1316	1307.47	0.92	0	-5366	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	923	18.39	1.33	12	0.05	71.00	984.00	2300	20230215	-43.22	1177	20231024	10.96	1320	-1.06	20240102	1287	1.48	20240102	2300	-43.22	20230215	1177	10.96	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
109	20240103	090846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1309	-7	5	-0.53	11512099	8760	3.58	1316	1319	1309	1710	922	1316	1314.17	0.92	0	-4754	1340	1327	1307	1294	1274	1334	1301	71	394	100	920	1	1	70671257	925	18.44	1.33	12	0.01	71.00	984.00	2300	20230215	-43.09	1177	20231024	11.21	1320	-0.83	20240102	1287	1.71	20240102	2300	-43.09	20230215	1177	11.21	20231024	4.37	N	192250	100	70 억		652094	N	N	0	N	00	N
110	20240102	160844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1316	26	2	2.02	319847825	243984	179.71	1293	1320	1287	1677	903	1290	1310.94	0.84	0	58605	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	930	18.54	1.34	12	0.35	71.00	984.00	2300	20230215	-42.78	1177	20231024	11.81	1320	-0.30	20240102	1287	2.25	20240102	2300	-42.78	20230215	1177	11.81	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N
111	20240102	150844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1313	23	2	1.78	306064234	233505	171.99	1293	1320	1287	1677	903	1290	1310.74	0.84	0	54883	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	928	18.49	1.33	12	0.33	71.00	984.00	2300	20230215	-42.91	1177	20231024	11.55	1320	-0.53	20240102	1287	2.02	20240102	2300	-42.91	20230215	1177	11.55	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N
112	20240102	140845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1316	26	2	2.02	262844416	200617	147.77	1293	1320	1287	1677	903	1290	1310.18	0.84	0	34890	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	930	18.54	1.34	12	0.28	71.00	984.00	2300	20230215	-42.78	1177	20231024	11.81	1320	-0.30	20240102	1287	2.25	20240102	2300	-42.78	20230215	1177	11.81	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N
113	20240102	130840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1316	26	2	2.02	226789739	173257	127.62	1293	1318	1287	1677	903	1290	1308.98	0.84	0	28278	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	930	18.54	1.34	12	0.25	71.00	984.00	2300	20230215	-42.78	1177	20231024	11.81	1318	-0.15	20240102	1287	2.25	20240102	2300	-42.78	20230215	1177	11.81	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N
114	20240102	120839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1314	24	2	1.86	199907705	152817	112.56	1293	1318	1287	1677	903	1290	1308.15	0.84	0	18601	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	929	18.51	1.34	12	0.22	71.00	984.00	2300	20230215	-42.87	1177	20231024	11.64	1318	-0.30	20240102	1287	2.10	20240102	2300	-42.87	20230215	1177	11.64	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N
115	20240102	110839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1308	18	2	1.40	169099393	129361	95.28	1293	1318	1287	1677	903	1290	1307.19	0.84	0	8501	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	924	18.42	1.33	12	0.18	71.00	984.00	2300	20230215	-43.13	1177	20231024	11.13	1318	-0.76	20240102	1287	1.63	20240102	2300	-43.13	20230215	1177	11.13	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N
116	20240102	100830	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1289	-1	5	-0.08	9967251	7733	5.70	1293	1295	1287	1677	903	1290	1288.92	0.84	0	-865	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	911	18.15	1.31	12	0.01	71.00	984.00	2300	20230215	-43.96	1177	20231024	9.52	1295	-0.46	20240102	1287	0.16	20240102	2300	-43.96	20230215	1177	9.52	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N
117	20240102	090820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1290	0	3	0.00	0	0	0.00	0	0	0	1677	903	1290	0.00	0.84	0	0	1298	1293	1285	1280	1272	1296	1283	71	387	100	900	1	1	70671257	912	18.17	1.31	12	0.00	71.00	984.00	2300	20230215	-43.91	1177	20231024	9.60	0	0.00	0	0	0.00	0	2300	-43.91	20230215	1177	9.60	20231024	4.41	N	192250	100	70 억		593706	N	N	0	N	00	N