KissMeData/079970/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	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	470	6	2	1.29	72052435	156051	54.86	467	471	457	603	325	464	461.72	1.42	0	52017	481	472	464	455	447	468	451	393	139	500	320	1	1	78505003	369	-2.03	0.68	12	0.20	-232.00	689.00	1330	20230615	-64.66	455	20240119	3.30	585	-19.66	20240105	455	3.30	20240119	1330	-64.66	20230615	455	3.30	20240119	0.00	N	079970	500	392 억		1111408	N	N	0	N	00	N
3	20240123	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	465	1	2	0.22	63145233	136978	48.15	467	470	457	603	325	464	460.99	1.42	0	49143	481	472	464	455	447	468	451	393	139	500	320	1	1	78505003	365	-2.00	0.67	12	0.17	-232.00	689.00	1330	20230615	-65.04	455	20240119	2.20	585	-20.51	20240105	455	2.20	20240119	1330	-65.04	20230615	455	2.20	20240119	0.00	N	079970	500	392 억		1111408	N	N	0	N	00	N
4	20240123	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	463	-1	5	-0.22	45061064	97844	34.40	467	470	457	603	325	464	460.54	1.42	0	32218	481	472	464	455	447	468	451	393	139	500	320	1	1	78505003	363	-2.00	0.67	12	0.12	-232.00	689.00	1330	20230615	-65.19	455	20240119	1.76	585	-20.85	20240105	455	1.76	20240119	1330	-65.19	20230615	455	1.76	20240119	0.00	N	079970	500	392 억		1111408	N	N	0	N	00	N
5	20240123	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	464	0	3	0.00	5549929	11924	4.19	467	470	460	603	325	464	465.44	1.42	0	-4099	481	472	464	455	447	468	451	393	139	500	320	1	1	78505003	364	-2.00	0.67	12	0.02	-232.00	689.00	1330	20230615	-65.11	455	20240119	1.98	585	-20.68	20240105	455	1.98	20240119	1330	-65.11	20230615	455	1.98	20240119	0.00	N	079970	500	392 억		1111408	N	N	0	N	00	N
6	20240119	160645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	461	-10	5	-2.12	212202209	453102	68.27	495	495	455	612	330	471	468.33	1.34	0	33905	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	362	-1.99	0.67	12	0.58	-232.00	689.00	1330	20230615	-65.34	455	20240119	1.32	585	-21.20	20240105	455	1.32	20240119	1330	-65.34	20230615	455	1.32	20240119	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
7	20240119	150648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	465	-6	5	-1.27	173364654	368684	55.55	495	495	462	612	330	471	470.23	1.34	0	30234	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	365	-2.00	0.67	12	0.47	-232.00	689.00	1330	20230615	-65.04	462	20240119	0.65	585	-20.51	20240105	462	0.65	20240119	1330	-65.04	20230615	462	0.65	20240119	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
8	20240119	140646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	470	-1	5	-0.21	154374309	327822	49.39	495	495	465	612	330	471	470.91	1.34	0	37499	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	369	-2.03	0.68	12	0.42	-232.00	689.00	1330	20230615	-64.66	465	20240119	1.08	585	-19.66	20240105	465	1.08	20240119	1330	-64.66	20230615	465	1.08	20240119	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
9	20240119	130646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	470	-1	5	-0.21	134149600	284635	42.88	495	495	465	612	330	471	471.30	1.34	0	37080	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	369	-2.03	0.68	12	0.36	-232.00	689.00	1330	20230615	-64.66	465	20240119	1.08	585	-19.66	20240105	465	1.08	20240119	1330	-64.66	20230615	465	1.08	20240119	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
10	20240119	120649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	471	0	3	0.00	123933208	262773	39.59	495	495	465	612	330	471	471.64	1.34	0	34501	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	370	-2.03	0.68	12	0.33	-232.00	689.00	1330	20230615	-64.59	465	20240119	1.29	585	-19.49	20240105	465	1.29	20240119	1330	-64.59	20230615	465	1.29	20240119	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
11	20240119	110649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	471	0	3	0.00	119263099	252845	38.09	495	495	465	612	330	471	471.68	1.34	0	32489	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	370	-2.03	0.68	12	0.32	-232.00	689.00	1330	20230615	-64.59	465	20240119	1.29	585	-19.49	20240105	465	1.29	20240119	1330	-64.59	20230615	465	1.29	20240119	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
12	20240119	100653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	472	1	2	0.21	102451034	217000	32.69	495	495	468	612	330	471	472.12	1.34	0	30173	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	371	-2.03	0.69	12	0.28	-232.00	689.00	1330	20230615	-64.51	468	20240119	0.85	585	-19.32	20240105	468	0.85	20240119	1330	-64.51	20230615	468	0.85	20240119	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
13	20240119	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	475	4	2	0.85	18576311	38804	5.85	495	495	471	612	330	471	478.72	1.34	0	1533	509	489	479	459	449	485	455	393	141	500	320	1	1	78505003	373	-2.05	0.69	12	0.05	-232.00	689.00	1330	20230615	-64.29	469	20240118	1.28	585	-18.80	20240105	469	1.28	20240118	1330	-64.29	20230615	469	1.28	20240118	0.00	N	079970	500	392 억		1050440	N	N	0	N	00	N
14	20240118	160644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	471	-22	5	-4.46	320871939	663547	253.61	494	499	469	640	346	493	483.57	1.23	0	84746	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	370	-2.03	0.68	12	0.85	-232.00	689.00	1330	20230615	-64.59	469	20240118	0.43	585	-19.49	20240105	469	0.43	20240118	1330	-64.59	20230615	469	0.43	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
15	20240118	150645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	480	-13	5	-2.64	290826982	599953	229.30	494	499	469	640	346	493	484.75	1.23	0	86447	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	377	-2.07	0.70	12	0.76	-232.00	689.00	1330	20230615	-63.91	469	20240118	2.35	585	-17.95	20240105	469	2.35	20240118	1330	-63.91	20230615	469	2.35	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
16	20240118	140646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	480	-13	5	-2.64	234803767	481840	184.16	494	499	476	640	346	493	487.31	1.23	0	70731	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	377	-2.07	0.70	12	0.61	-232.00	689.00	1330	20230615	-63.91	476	20240118	0.84	585	-17.95	20240105	476	0.84	20240118	1330	-63.91	20230615	476	0.84	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
17	20240118	130645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	490	-3	5	-0.61	186412407	381196	145.69	494	499	479	640	346	493	489.02	1.23	0	70671	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	385	-2.11	0.71	12	0.49	-232.00	689.00	1330	20230615	-63.16	479	20240118	2.30	585	-16.24	20240105	479	2.30	20240118	1330	-63.16	20230615	479	2.30	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
18	20240118	120647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	488	-5	5	-1.01	180684522	369438	141.20	494	499	479	640	346	493	489.08	1.23	0	70474	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	383	-2.10	0.71	12	0.47	-232.00	689.00	1330	20230615	-63.31	479	20240118	1.88	585	-16.58	20240105	479	1.88	20240118	1330	-63.31	20230615	479	1.88	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
19	20240118	110647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	482	-11	5	-2.23	166105636	339353	129.70	494	499	479	640	346	493	489.48	1.23	0	73574	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	378	-2.08	0.70	12	0.43	-232.00	689.00	1330	20230615	-63.76	479	20240118	0.63	585	-17.61	20240105	479	0.63	20240118	1330	-63.76	20230615	479	0.63	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
20	20240118	100644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	490	-3	5	-0.61	121430074	246825	94.34	494	499	490	640	346	493	491.97	1.23	0	87697	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	385	-2.11	0.71	12	0.31	-232.00	689.00	1330	20230615	-63.16	490	20240118	0.00	585	-16.24	20240105	490	0.00	20240118	1330	-63.16	20230615	490	0.00	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
21	20240118	090644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	495	2	2	0.41	23193	47	0.02	494	495	493	640	346	493	493.47	1.23	0	-1	517	505	499	487	481	502	484	393	147	500	340	1	1	78505003	389	-2.13	0.72	12	0.00	-232.00	689.00	1330	20230615	-62.78	493	20240118	0.41	585	-15.38	20240105	493	0.41	20240118	1330	-62.78	20230615	493	0.41	20240118	0.00	N	079970	500	392 억		965694	N	N	0	N	00	N
22	20240117	160643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	493	-17	5	-3.33	129230559	258117	115.06	510	511	493	663	357	510	500.67	1.23	0	-2267	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	387	-2.12	0.72	12	0.33	-232.00	689.00	1330	20230615	-62.93	493	20240117	0.00	585	-15.73	20240105	493	0.00	20240117	1330	-62.93	20230615	493	0.00	20240117	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
23	20240117	150646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	501	-9	5	-1.76	119482720	238443	106.29	510	511	494	663	357	510	501.10	1.23	0	336	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	393	-2.16	0.73	12	0.30	-232.00	689.00	1330	20230615	-62.33	494	20240117	1.42	585	-14.36	20240105	494	1.42	20240117	1330	-62.33	20230615	494	1.42	20240117	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
24	20240117	140644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	498	-12	5	-2.35	116731959	232944	103.84	510	511	494	663	357	510	501.12	1.23	0	654	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	391	-2.15	0.72	12	0.30	-232.00	689.00	1330	20230615	-62.56	494	20240117	0.81	585	-14.87	20240105	494	0.81	20240117	1330	-62.56	20230615	494	0.81	20240117	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
25	20240117	130645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	505	-5	5	-0.98	64041379	127331	56.76	510	511	499	663	357	510	502.95	1.23	0	-3107	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	396	-2.18	0.73	12	0.16	-232.00	689.00	1330	20230615	-62.03	497	20240115	1.61	585	-13.68	20240105	497	1.61	20240115	1330	-62.03	20230615	497	1.61	20240115	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
26	20240117	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	507	-3	5	-0.59	56362149	112038	49.94	510	511	499	663	357	510	503.06	1.23	0	-5067	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	398	-2.19	0.74	12	0.14	-232.00	689.00	1330	20230615	-61.88	497	20240115	2.01	585	-13.33	20240105	497	2.01	20240115	1330	-61.88	20230615	497	2.01	20240115	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
27	20240117	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	503	-7	5	-1.37	40315186	80249	35.77	510	510	499	663	357	510	502.38	1.23	0	-7070	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	395	-2.17	0.73	12	0.10	-232.00	689.00	1330	20230615	-62.18	497	20240115	1.21	585	-14.02	20240105	497	1.21	20240115	1330	-62.18	20230615	497	1.21	20240115	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
28	20240117	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	509	-1	5	-0.20	30951032	61656	27.48	510	510	499	663	357	510	502.00	1.23	0	-9754	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	400	-2.19	0.74	12	0.08	-232.00	689.00	1330	20230615	-61.73	497	20240115	2.41	585	-12.99	20240105	497	2.41	20240115	1330	-61.73	20230615	497	2.41	20240115	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
29	20240117	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	499	-11	5	-2.16	13374451	26714	11.91	510	510	499	663	357	510	500.65	1.23	0	-121	521	515	507	501	493	518	504	393	153	500	350	1	1	78505003	392	-2.15	0.72	12	0.03	-232.00	689.00	1330	20230615	-62.48	497	20240115	0.40	585	-14.70	20240105	497	0.40	20240115	1330	-62.48	20230615	497	0.40	20240115	0.00	N	079970	500	392 억		967961	N	N	0	N	00	N
30	20240116	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	510	6	2	1.19	112592782	223085	60.18	504	513	499	655	353	504	504.71	1.21	0	17574	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	400	-2.20	0.74	12	0.28	-232.00	689.00	1330	20230615	-61.65	497	20240115	2.62	585	-12.82	20240105	497	2.62	20240115	1330	-61.65	20230615	497	2.62	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
31	20240116	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	506	2	2	0.40	109529013	217031	58.55	504	513	499	655	353	504	504.67	1.21	0	15840	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	397	-2.18	0.73	12	0.28	-232.00	689.00	1330	20230615	-61.95	497	20240115	1.81	585	-13.50	20240105	497	1.81	20240115	1330	-61.95	20230615	497	1.81	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
32	20240116	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	505	1	2	0.20	102953115	203969	55.03	504	513	499	655	353	504	504.75	1.21	0	14242	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	396	-2.18	0.73	12	0.26	-232.00	689.00	1330	20230615	-62.03	497	20240115	1.61	585	-13.68	20240105	497	1.61	20240115	1330	-62.03	20230615	497	1.61	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
33	20240116	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	504	0	3	0.00	101327042	200744	54.16	504	513	499	655	353	504	504.76	1.21	0	14466	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	396	-2.17	0.73	12	0.26	-232.00	689.00	1330	20230615	-62.11	497	20240115	1.41	585	-13.85	20240105	497	1.41	20240115	1330	-62.11	20230615	497	1.41	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
34	20240116	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	504	0	3	0.00	94531037	187298	50.53	504	513	499	655	353	504	504.71	1.21	0	12710	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	396	-2.17	0.73	12	0.24	-232.00	689.00	1330	20230615	-62.11	497	20240115	1.41	585	-13.85	20240105	497	1.41	20240115	1330	-62.11	20230615	497	1.41	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
35	20240116	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	506	2	2	0.40	75714755	149700	40.39	504	513	500	655	353	504	505.78	1.21	0	19098	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	397	-2.18	0.73	12	0.19	-232.00	689.00	1330	20230615	-61.95	497	20240115	1.81	585	-13.50	20240105	497	1.81	20240115	1330	-61.95	20230615	497	1.81	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
36	20240116	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	507	3	2	0.60	51661194	101985	27.51	504	513	500	655	353	504	506.56	1.21	0	17078	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	398	-2.19	0.74	12	0.13	-232.00	689.00	1330	20230615	-61.88	497	20240115	2.01	585	-13.33	20240105	497	2.01	20240115	1330	-61.88	20230615	497	2.01	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
37	20240116	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	500	-4	5	-0.79	3629872	7203	1.94	504	505	500	655	353	504	503.94	1.21	0	-3960	535	519	508	492	481	514	487	393	151	500	350	1	1	78505003	393	-2.16	0.73	12	0.01	-232.00	689.00	1330	20230615	-62.41	497	20240115	0.60	585	-14.53	20240105	497	0.60	20240115	1330	-62.41	20230615	497	0.60	20240115	0.00	N	079970	500	392 억		950387	N	N	0	N	00	N
38	20240115	160639	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	504	-14	5	-2.70	187194563	370410	53.19	518	524	497	673	363	518	505.37	1.15	0	44564	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	396	-2.17	0.73	12	0.47	-232.00	689.00	1330	20230615	-62.11	497	20240115	1.41	585	-13.85	20240105	497	1.41	20240115	1330	-62.11	20230615	497	1.41	20240115	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
39	20240115	150641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	507	-11	5	-2.12	169002494	334204	47.99	518	524	497	673	363	518	505.69	1.15	0	43976	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	398	-2.19	0.74	12	0.43	-232.00	689.00	1330	20230615	-61.88	497	20240115	2.01	585	-13.33	20240105	497	2.01	20240115	1330	-61.88	20230615	497	2.01	20240115	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
40	20240115	140641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	505	-13	5	-2.51	163439928	323184	46.40	518	524	497	673	363	518	505.72	1.15	0	39839	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	396	-2.18	0.73	12	0.41	-232.00	689.00	1330	20230615	-62.03	497	20240115	1.61	585	-13.68	20240105	497	1.61	20240115	1330	-62.03	20230615	497	1.61	20240115	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
41	20240115	130639	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	506	-12	5	-2.32	158096094	312617	44.89	518	524	497	673	363	518	505.72	1.15	0	36512	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	397	-2.18	0.73	12	0.40	-232.00	689.00	1330	20230615	-61.95	497	20240115	1.81	585	-13.50	20240105	497	1.81	20240115	1330	-61.95	20230615	497	1.81	20240115	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
42	20240115	120640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	508	-10	5	-1.93	141856792	280571	40.29	518	524	497	673	363	518	505.60	1.15	0	35079	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	399	-2.19	0.74	12	0.36	-232.00	689.00	1330	20230615	-61.80	497	20240115	2.21	585	-13.16	20240105	497	2.21	20240115	1330	-61.80	20230615	497	2.21	20240115	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
43	20240115	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	515	-3	5	-0.58	39488358	76551	10.99	518	524	504	673	363	518	515.84	1.15	0	-1309	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	404	-2.22	0.75	12	0.10	-232.00	689.00	1330	20230615	-61.28	498	20240112	3.41	585	-11.97	20240105	498	3.41	20240112	1330	-61.28	20230615	498	3.41	20240112	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
44	20240115	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	520	2	2	0.39	35010551	67831	9.74	518	524	504	673	363	518	516.14	1.15	0	917	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	408	-2.24	0.75	12	0.09	-232.00	689.00	1330	20230615	-60.90	498	20240112	4.42	585	-11.11	20240105	498	4.42	20240112	1330	-60.90	20230615	498	4.42	20240112	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
45	20240115	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	519	1	2	0.19	6824266	13152	1.89	518	520	518	673	363	518	518.88	1.15	0	-6230	560	538	518	496	476	529	487	393	155	500	360	1	1	78505003	407	-2.24	0.75	12	0.02	-232.00	689.00	1330	20230615	-60.98	498	20240112	4.22	585	-11.28	20240105	498	4.22	20240112	1330	-60.98	20230615	498	4.22	20240112	0.00	N	079970	500	392 억		902763	N	N	0	N	00	N
46	20240112	160636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	518	-15	5	-2.81	359804234	696378	234.67	539	540	498	692	374	533	516.68	1.17	0	-8988	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	407	-2.23	0.75	12	0.89	-232.00	689.00	1330	20230615	-61.05	498	20240112	4.02	585	-11.45	20240105	498	4.02	20240112	1330	-61.05	20230615	498	4.02	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
47	20240112	150638	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	518	-15	5	-2.81	341332352	660724	222.66	539	540	498	692	374	533	516.60	1.17	0	-13671	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	407	-2.23	0.75	12	0.84	-232.00	689.00	1330	20230615	-61.05	498	20240112	4.02	585	-11.45	20240105	498	4.02	20240112	1330	-61.05	20230615	498	4.02	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
48	20240112	140637	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	512	-21	5	-3.94	293480065	568627	191.62	539	540	498	692	374	533	516.12	1.17	0	17173	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	402	-2.21	0.74	12	0.72	-232.00	689.00	1330	20230615	-61.50	498	20240112	2.81	585	-12.48	20240105	498	2.81	20240112	1330	-61.50	20230615	498	2.81	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
49	20240112	130635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	508	-25	5	-4.69	276440848	535194	180.35	539	540	498	692	374	533	516.52	1.17	0	25677	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	399	-2.19	0.74	12	0.68	-232.00	689.00	1330	20230615	-61.80	498	20240112	2.01	585	-13.16	20240105	498	2.01	20240112	1330	-61.80	20230615	498	2.01	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
50	20240112	120638	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	517	-16	5	-3.00	168574410	321946	108.49	539	540	515	692	374	533	523.61	1.17	0	-12119	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	406	-2.23	0.75	12	0.41	-232.00	689.00	1330	20230615	-61.13	515	20240112	0.39	585	-11.62	20240105	515	0.39	20240112	1330	-61.13	20230615	515	0.39	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
51	20240112	110635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	525	-8	5	-1.50	128120889	243834	82.17	539	540	519	692	374	533	525.44	1.17	0	-6553	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	412	-2.26	0.76	12	0.31	-232.00	689.00	1330	20230615	-60.53	519	20240112	1.16	585	-10.26	20240105	519	1.16	20240112	1330	-60.53	20230615	519	1.16	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
52	20240112	100635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	519	-14	5	-2.63	94269564	179252	60.41	539	540	519	692	374	533	525.91	1.17	0	-29369	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	407	-2.24	0.75	12	0.23	-232.00	689.00	1330	20230615	-60.98	519	20240112	0.00	585	-11.28	20240105	519	0.00	20240112	1330	-60.98	20230615	519	0.00	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
53	20240112	090635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	526	-7	5	-1.31	14120109	26759	9.02	539	539	523	692	374	533	527.68	1.17	0	4323	556	544	537	525	518	541	522	393	159	500	370	1	1	78505003	413	-2.27	0.76	12	0.03	-232.00	689.00	1330	20230615	-60.45	523	20240112	0.57	585	-10.09	20240105	523	0.57	20240112	1330	-60.45	20230615	523	0.57	20240112	0.00	N	079970	500	392 억		921201	N	N	0	N	00	N
54	20240111	160632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	533	-7	5	-1.30	158419742	294290	120.37	546	549	530	702	378	540	538.32	1.13	0	36178	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	418	-2.30	0.77	12	0.37	-232.00	689.00	1330	20230615	-59.92	530	20240111	0.57	585	-8.89	20240105	530	0.57	20240111	1330	-59.92	20230615	530	0.57	20240111	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
55	20240111	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	537	-3	5	-0.56	110551989	204559	83.67	546	549	537	702	378	540	540.44	1.13	0	33264	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	422	-2.31	0.78	12	0.26	-232.00	689.00	1330	20230615	-59.62	536	20240110	0.19	585	-8.21	20240105	536	0.19	20240110	1330	-59.62	20230615	536	0.19	20240110	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
56	20240111	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	539	-1	5	-0.19	84308219	155840	63.74	546	549	538	702	378	540	540.99	1.13	0	15788	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	423	-2.32	0.78	12	0.20	-232.00	689.00	1330	20230615	-59.47	536	20240110	0.56	585	-7.86	20240105	536	0.56	20240110	1330	-59.47	20230615	536	0.56	20240110	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
57	20240111	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	544	4	2	0.74	56130386	103585	42.37	546	549	538	702	378	540	541.88	1.13	0	13469	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	427	-2.34	0.79	12	0.13	-232.00	689.00	1330	20230615	-59.10	536	20240110	1.49	585	-7.01	20240105	536	1.49	20240110	1330	-59.10	20230615	536	1.49	20240110	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
58	20240111	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	542	2	2	0.37	51149477	94380	38.60	546	549	538	702	378	540	541.95	1.13	0	12083	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	425	-2.34	0.79	12	0.12	-232.00	689.00	1330	20230615	-59.25	536	20240110	1.12	585	-7.35	20240105	536	1.12	20240110	1330	-59.25	20230615	536	1.12	20240110	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
59	20240111	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	545	5	2	0.93	42255208	78060	31.93	546	547	538	702	378	540	541.32	1.13	0	9854	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	428	-2.35	0.79	12	0.10	-232.00	689.00	1330	20230615	-59.02	536	20240110	1.68	585	-6.84	20240105	536	1.68	20240110	1330	-59.02	20230615	536	1.68	20240110	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
60	20240111	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	541	1	2	0.19	27924026	51549	21.08	546	547	538	702	378	540	541.70	1.13	0	3852	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	425	-2.33	0.79	12	0.07	-232.00	689.00	1330	20230615	-59.32	536	20240110	0.93	585	-7.52	20240105	536	0.93	20240110	1330	-59.32	20230615	536	0.93	20240110	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
61	20240111	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	542	2	2	0.37	2154061	3963	1.62	546	547	540	702	378	540	543.54	1.13	0	-2360	566	552	544	530	522	549	527	393	162	500	370	1	1	78505003	425	-2.34	0.79	12	0.01	-232.00	689.00	1330	20230615	-59.25	536	20240110	1.12	585	-7.35	20240105	536	1.12	20240110	1330	-59.25	20230615	536	1.12	20240110	0.00	N	079970	500	392 억		885023	N	N	0	N	00	N
62	20240110	160631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	540	-5	5	-0.92	131934127	242813	73.70	545	558	536	708	382	545	543.36	1.15	0	-19380	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	424	-2.33	0.78	12	0.31	-232.00	689.00	1330	20230615	-59.40	536	20240110	0.75	585	-7.69	20240105	536	0.75	20240110	1330	-59.40	20230615	536	0.75	20240110	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
63	20240110	150633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	539	-6	5	-1.10	109264620	200595	60.89	545	558	539	708	382	545	544.70	1.15	0	-29216	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	423	-2.32	0.78	12	0.26	-232.00	689.00	1330	20230615	-59.47	539	20240110	0.00	585	-7.86	20240105	539	0.00	20240110	1330	-59.47	20230615	539	0.00	20240110	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
64	20240110	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	545	0	3	0.00	82002805	150265	45.61	545	558	540	708	382	545	545.72	1.15	0	-24271	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	428	-2.35	0.79	12	0.19	-232.00	689.00	1330	20230615	-59.02	539	20240109	1.11	585	-6.84	20240105	539	1.11	20240109	1330	-59.02	20230615	539	1.11	20240109	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
65	20240110	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	545	0	3	0.00	80019862	146615	44.50	545	558	540	708	382	545	545.78	1.15	0	-23243	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	428	-2.35	0.79	12	0.19	-232.00	689.00	1330	20230615	-59.02	539	20240109	1.11	585	-6.84	20240105	539	1.11	20240109	1330	-59.02	20230615	539	1.11	20240109	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
66	20240110	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	548	3	2	0.55	66902799	122496	37.18	545	558	540	708	382	545	546.16	1.15	0	-23677	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	430	-2.36	0.80	12	0.16	-232.00	689.00	1330	20230615	-58.80	539	20240109	1.67	585	-6.32	20240105	539	1.67	20240109	1330	-58.80	20230615	539	1.67	20240109	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
67	20240110	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	549	4	2	0.73	50842475	93066	28.25	545	558	540	708	382	545	546.31	1.15	0	-22781	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	431	-2.37	0.80	12	0.12	-232.00	689.00	1330	20230615	-58.72	539	20240109	1.86	585	-6.15	20240105	539	1.86	20240109	1330	-58.72	20230615	539	1.86	20240109	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
68	20240110	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	549	4	2	0.73	36210658	66279	20.12	545	558	540	708	382	545	546.34	1.15	0	-21018	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	431	-2.37	0.80	12	0.08	-232.00	689.00	1330	20230615	-58.72	539	20240109	1.86	585	-6.15	20240105	539	1.86	20240109	1330	-58.72	20230615	539	1.86	20240109	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
69	20240110	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-2	5	-0.37	15650637	28810	8.74	545	547	540	708	382	545	543.24	1.15	0	-5555	566	555	547	536	528	551	532	393	163	500	380	1	1	78505003	426	-2.34	0.79	12	0.04	-232.00	689.00	1330	20230615	-59.17	539	20240109	0.74	585	-7.18	20240105	539	0.74	20240109	1330	-59.17	20230615	539	0.74	20240109	0.00	N	079970	500	392 억		906485	N	N	0	N	00	N
70	20240109	160630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	545	-6	5	-1.09	179082074	328964	132.10	558	558	539	716	386	551	544.38	1.14	0	13604	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	428	-2.35	0.79	12	0.42	-232.00	689.00	1330	20230615	-59.02	539	20240109	1.11	585	-6.84	20240105	539	1.11	20240109	1330	-59.02	20230615	539	1.11	20240109	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
71	20240109	150631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	542	-9	5	-1.63	174952734	321387	129.06	558	558	539	716	386	551	544.37	1.14	0	15225	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	425	-2.34	0.79	12	0.41	-232.00	689.00	1330	20230615	-59.25	539	20240109	0.56	585	-7.35	20240105	539	0.56	20240109	1330	-59.25	20230615	539	0.56	20240109	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
72	20240109	140630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	543	-8	5	-1.45	153527426	281756	113.14	558	558	540	716	386	551	544.89	1.14	0	2445	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	426	-2.34	0.79	12	0.36	-232.00	689.00	1330	20230615	-59.17	540	20240109	0.56	585	-7.18	20240105	540	0.56	20240109	1330	-59.17	20230615	540	0.56	20240109	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
73	20240109	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-8	5	-1.45	114934732	210403	84.49	558	558	541	716	386	551	546.26	1.14	0	531	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	426	-2.34	0.79	12	0.27	-232.00	689.00	1330	20230615	-59.17	540	20231024	0.56	585	-7.18	20240105	541	0.37	20240109	1330	-59.17	20230615	540	0.56	20231024	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
74	20240109	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	547	-4	5	-0.73	108717371	198958	79.89	558	558	541	716	386	551	546.43	1.14	0	2041	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	429	-2.36	0.79	12	0.25	-232.00	689.00	1330	20230615	-58.87	540	20231024	1.30	585	-6.50	20240105	541	1.11	20240109	1330	-58.87	20230615	540	1.30	20231024	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
75	20240109	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	545	-6	5	-1.09	70479795	128710	51.69	558	558	544	716	386	551	547.59	1.14	0	69	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	428	-2.35	0.79	12	0.16	-232.00	689.00	1330	20230615	-59.02	540	20231024	0.93	585	-6.84	20240105	544	0.18	20240109	1330	-59.02	20230615	540	0.93	20231024	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
76	20240109	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	551	0	3	0.00	37981762	69166	27.77	558	558	546	716	386	551	549.14	1.14	0	-1449	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	433	-2.38	0.80	12	0.09	-232.00	689.00	1330	20230615	-58.57	540	20231024	2.04	585	-5.81	20240105	546	0.92	20240109	1330	-58.57	20230615	540	2.04	20231024	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
77	20240109	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	552	1	2	0.18	1260453	2269	0.91	558	558	551	716	386	551	555.51	1.14	0	-1021	571	561	555	545	539	558	542	393	165	500	380	1	1	78505003	433	-2.38	0.80	12	0.00	-232.00	689.00	1330	20230615	-58.50	540	20231024	2.22	585	-5.64	20240105	546	1.10	20240105	1330	-58.50	20230615	540	2.22	20231024	0.00	N	079970	500	392 억		892971	N	N	0	N	00	N
78	20240108	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	551	-4	5	-0.72	136131320	245621	23.56	558	565	549	721	389	555	554.27	1.20	0	-47762	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	433	-2.38	0.80	12	0.31	-232.00	689.00	1330	20230615	-58.57	540	20231024	2.04	585	-5.81	20240105	546	0.92	20240105	1330	-58.57	20230615	540	2.04	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
79	20240108	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	551	-4	5	-0.72	130904048	236137	22.65	558	565	549	721	389	555	554.36	1.20	0	-43830	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	433	-2.38	0.80	12	0.30	-232.00	689.00	1330	20230615	-58.57	540	20231024	2.04	585	-5.81	20240105	546	0.92	20240105	1330	-58.57	20230615	540	2.04	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
80	20240108	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-2	5	-0.36	112199781	202153	19.39	558	565	550	721	389	555	555.02	1.20	0	-41238	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	434	-2.38	0.80	12	0.26	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	585	-5.47	20240105	546	1.28	20240105	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
81	20240108	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	554	-1	5	-0.18	109938529	198059	19.00	558	565	550	721	389	555	555.08	1.20	0	-39970	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	435	-2.39	0.80	12	0.25	-232.00	689.00	1330	20230615	-58.35	540	20231024	2.59	585	-5.30	20240105	546	1.47	20240105	1330	-58.35	20230615	540	2.59	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
82	20240108	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	554	-1	5	-0.18	106013211	190945	18.32	558	565	550	721	389	555	555.20	1.20	0	-39955	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	435	-2.39	0.80	12	0.24	-232.00	689.00	1330	20230615	-58.35	540	20231024	2.59	585	-5.30	20240105	546	1.47	20240105	1330	-58.35	20230615	540	2.59	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
83	20240108	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	557	2	2	0.36	80081909	144058	13.82	558	565	550	721	389	555	555.90	1.20	0	-41540	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	437	-2.40	0.81	12	0.18	-232.00	689.00	1330	20230615	-58.12	540	20231024	3.15	585	-4.79	20240105	546	2.01	20240105	1330	-58.12	20230615	540	3.15	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
84	20240108	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	552	-3	5	-0.54	73410372	132068	12.67	558	565	550	721	389	555	555.85	1.20	0	-39416	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	433	-2.38	0.80	12	0.17	-232.00	689.00	1330	20230615	-58.50	540	20231024	2.22	585	-5.64	20240105	546	1.10	20240105	1330	-58.50	20230615	540	2.22	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
85	20240108	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	3	2	0.54	30212444	54423	5.22	558	558	551	721	389	555	555.14	1.20	0	-38801	601	578	562	539	523	570	531	393	166	500	380	1	1	78505003	438	-2.41	0.81	12	0.07	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	585	-4.62	20240105	546	2.20	20240105	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		940733	N	N	0	N	00	N
86	20240105	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-7	5	-1.25	586507186	1042471	588.30	560	585	546	730	394	562	562.61	1.27	0	-59815	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	436	-2.39	0.81	12	1.33	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	585	-5.13	20240105	546	1.65	20240105	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
87	20240105	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	550	-12	5	-2.14	549048806	974576	549.98	560	585	546	730	394	562	563.37	1.27	0	-48018	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	432	-2.37	0.80	12	1.24	-232.00	689.00	1330	20230615	-58.65	540	20231024	1.85	585	-5.98	20240105	546	0.73	20240105	1330	-58.65	20230615	540	1.85	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
88	20240105	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	-2	5	-0.36	390996444	688651	388.62	560	585	550	730	394	562	567.77	1.27	0	-39243	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	440	-2.41	0.81	12	0.88	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	585	-4.27	20240105	547	2.38	20240104	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
89	20240105	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	20	2	3.56	185206962	328011	185.11	560	585	550	730	394	562	564.64	1.27	0	-47383	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	457	-2.51	0.84	12	0.42	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	585	-0.51	20240105	547	6.40	20240104	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
90	20240105	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	4	2	0.71	148815979	264454	149.24	560	576	550	730	394	562	562.73	1.27	0	-44187	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	444	-2.44	0.82	12	0.34	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	576	-1.74	20240105	547	3.47	20240104	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
91	20240105	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-6	5	-1.07	31506198	56949	32.14	560	560	550	730	394	562	553.24	1.27	0	-11652	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	436	-2.40	0.81	12	0.07	-232.00	689.00	1330	20230615	-58.20	540	20231024	2.96	575	-3.30	20240103	547	1.65	20240104	1330	-58.20	20230615	540	2.96	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
92	20240105	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	-4	5	-0.71	12496289	22567	12.74	560	560	550	730	394	562	553.74	1.27	0	-5844	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	438	-2.41	0.81	12	0.03	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	575	-2.96	20240103	547	2.01	20240104	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
93	20240105	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	554	-8	5	-1.42	1983414	3596	2.03	560	560	550	730	394	562	551.56	1.27	0	46	577	569	558	550	539	573	554	393	168	500	390	1	1	78505003	435	-2.39	0.80	12	0.00	-232.00	689.00	1330	20230615	-58.35	540	20231024	2.59	575	-3.65	20240103	547	1.28	20240104	1330	-58.35	20230615	540	2.59	20231024	0.00	N	079970	500	392 억		993775	N	N	0	N	00	N
94	20240104	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	562	3	2	0.54	97914697	177184	114.50	559	566	547	726	392	559	552.62	1.33	0	-52141	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	441	-2.42	0.82	12	0.23	-232.00	689.00	1330	20230615	-57.74	540	20231024	4.07	575	-2.26	20240103	547	2.74	20240104	1330	-57.74	20230615	540	4.07	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
95	20240104	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-6	5	-1.07	87381967	158362	102.34	559	563	547	726	392	559	551.79	1.33	0	-43424	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	434	-2.38	0.80	12	0.20	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	575	-3.83	20240103	547	1.10	20240104	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
96	20240104	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-3	5	-0.54	80088483	145140	93.79	559	563	547	726	392	559	551.80	1.33	0	-36631	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	436	-2.40	0.81	12	0.18	-232.00	689.00	1330	20230615	-58.20	540	20231024	2.96	575	-3.30	20240103	547	1.65	20240104	1330	-58.20	20230615	540	2.96	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
97	20240104	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-6	5	-1.07	72081923	130696	84.46	559	563	547	726	392	559	551.52	1.33	0	-27089	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	434	-2.38	0.80	12	0.17	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	575	-3.83	20240103	547	1.10	20240104	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
98	20240104	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-6	5	-1.07	61391199	111219	71.87	559	563	548	726	392	559	551.98	1.33	0	-21051	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	434	-2.38	0.80	12	0.14	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	575	-3.83	20240103	548	0.91	20240104	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
99	20240104	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-6	5	-1.07	53122142	96176	62.15	559	563	548	726	392	559	552.34	1.33	0	-17461	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	434	-2.38	0.80	12	0.12	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	575	-3.83	20240103	548	0.91	20240104	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
100	20240104	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-6	5	-1.07	33784284	61034	39.44	559	563	549	726	392	559	553.53	1.33	0	-11703	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	434	-2.38	0.80	12	0.08	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	575	-3.83	20240103	549	0.73	20240104	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
101	20240104	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	-1	5	-0.18	940699	1683	1.09	559	561	558	726	392	559	558.94	1.33	0	-108	585	571	561	547	537	571	547	393	167	500	390	1	1	78505003	438	-2.41	0.81	12	0.00	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	575	-2.96	20240103	549	1.64	20240102	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		1045916	N	N	0	N	00	N
102	20240103	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	-1	5	-0.18	86434425	154742	49.12	559	575	551	728	392	560	558.57	1.37	0	-29252	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	439	-2.41	0.81	12	0.20	-232.00	689.00	1330	20230615	-57.97	540	20231024	3.52	575	-2.78	20240103	549	1.82	20240102	1330	-57.97	20230615	540	3.52	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
103	20240103	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	0	3	0.00	78218361	140046	44.45	559	575	551	728	392	560	558.52	1.37	0	-26803	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	440	-2.41	0.81	12	0.18	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	575	-2.61	20240103	549	2.00	20240102	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
104	20240103	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	-1	5	-0.18	75235626	134692	42.75	559	575	551	728	392	560	558.58	1.37	0	-25398	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	439	-2.41	0.81	12	0.17	-232.00	689.00	1330	20230615	-57.97	540	20231024	3.52	575	-2.78	20240103	549	1.82	20240102	1330	-57.97	20230615	540	3.52	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
105	20240103	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	-2	5	-0.36	74062919	132587	42.08	559	575	551	728	392	560	558.60	1.37	0	-23820	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	438	-2.41	0.81	12	0.17	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	575	-2.96	20240103	549	1.64	20240102	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
106	20240103	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	562	2	2	0.36	65895466	117927	37.43	559	575	551	728	392	560	558.78	1.37	0	-22295	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	441	-2.42	0.82	12	0.15	-232.00	689.00	1330	20230615	-57.74	540	20231024	4.07	575	-2.26	20240103	549	2.37	20240102	1330	-57.74	20230615	540	4.07	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
107	20240103	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	10	2	1.79	56996193	102061	32.39	559	575	551	728	392	560	558.45	1.37	0	-23911	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	447	-2.46	0.83	12	0.13	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	575	-0.87	20240103	549	3.83	20240102	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
108	20240103	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	552	-8	5	-1.43	14285753	25750	8.17	559	560	552	728	392	560	554.79	1.37	0	-5382	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	433	-2.38	0.80	12	0.03	-232.00	689.00	1330	20230615	-58.50	540	20231024	2.22	570	-3.16	20240102	549	0.55	20240102	1330	-58.50	20230615	540	2.22	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
109	20240103	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	0	3	0.00	2242066	4033	1.28	559	560	555	728	392	560	555.93	1.37	0	1920	580	569	559	548	538	565	544	393	168	500	390	1	1	78505003	440	-2.41	0.81	12	0.01	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	570	-1.75	20240102	549	2.00	20240102	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1074996	N	N	0	N	00	N
110	20240102	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	-10	5	-1.75	176079621	315056	62.51	570	570	549	741	399	570	558.88	1.39	0	-20026	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	440	-2.41	0.81	12	0.40	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	570	-1.75	20240102	549	2.00	20240102	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
111	20240102	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	-12	5	-2.11	104810751	186440	36.99	570	570	551	741	399	570	562.17	1.39	0	-8154	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	438	-2.41	0.81	12	0.24	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	570	-2.11	20240102	551	1.27	20240102	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
112	20240102	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	-7	5	-1.23	68903142	122301	24.27	570	570	551	741	399	570	563.39	1.39	0	-6839	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	442	-2.43	0.82	12	0.16	-232.00	689.00	1330	20230615	-57.67	540	20231024	4.26	570	-1.23	20240102	551	2.18	20240102	1330	-57.67	20230615	540	4.26	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
113	20240102	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	-3	5	-0.53	47406861	84011	16.67	570	570	551	741	399	570	564.29	1.39	0	-10440	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	445	-2.44	0.82	12	0.11	-232.00	689.00	1330	20230615	-57.37	540	20231024	5.00	570	-0.53	20240102	551	2.90	20240102	1330	-57.37	20230615	540	5.00	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
114	20240102	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	568	-2	5	-0.35	42696898	75692	15.02	570	570	551	741	399	570	564.09	1.39	0	-10603	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	446	-2.45	0.82	12	0.10	-232.00	689.00	1330	20230615	-57.29	540	20231024	5.19	570	-0.35	20240102	551	3.09	20240102	1330	-57.29	20230615	540	5.19	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
115	20240102	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	-5	5	-0.88	33733966	59919	11.89	570	570	551	741	399	570	562.99	1.39	0	-7852	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	444	-2.44	0.82	12	0.08	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	570	-0.88	20240102	551	2.54	20240102	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
116	20240102	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-17	5	-2.98	7905134	14181	2.81	570	570	551	741	399	570	557.45	1.39	0	-547	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	434	-2.38	0.80	12	0.02	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	570	-2.98	20240102	551	0.36	20240102	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
117	20240102	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	741	399	570	0.00	1.39	0	0	587	578	566	557	545	572	551	393	171	500	390	1	1	78505003	447	-2.46	0.83	12	0.00	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	0	0.00	0	0	0.00	0	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N