KissMeData/291810/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	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-15	5	-0.35	63263080	14969	41.53	4300	4300	4200	5510	2975	4245	4226.27	1.47	0	-3206	4371	4307	4206	4142	4041	4340	4175	57	1265	500	2630	5	1	11343912	480	-10.32	2.21	12	0.13	-410.00	1915.00	11290	20230203	-62.53	3850	20231218	9.87	4400	-3.86	20240115	3980	6.28	20240102	11290	-62.53	20230203	3850	9.87	20231218	0.92	N	291810	500	56 억		167266	N	N	0	N	00	N
3	20240123	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-25	5	-0.59	61861625	14637	40.61	4300	4300	4200	5510	2975	4245	4226.39	1.47	0	-3241	4371	4307	4206	4142	4041	4340	4175	57	1265	500	2630	5	1	11343912	479	-10.29	2.20	12	0.13	-410.00	1915.00	11290	20230203	-62.62	3850	20231218	9.61	4400	-4.09	20240115	3980	6.03	20240102	11290	-62.62	20230203	3850	9.61	20231218	0.92	N	291810	500	56 억		167266	N	N	0	N	00	N
4	20240123	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-45	5	-1.06	44234130	10446	28.98	4300	4300	4200	5510	2975	4245	4234.55	1.47	0	-4122	4371	4307	4206	4142	4041	4340	4175	57	1265	500	2630	5	1	11343912	476	-10.24	2.19	12	0.09	-410.00	1915.00	11290	20230203	-62.80	3850	20231218	9.09	4400	-4.55	20240115	3980	5.53	20240102	11290	-62.80	20230203	3850	9.09	20231218	0.92	N	291810	500	56 억		167266	N	N	0	N	00	N
5	20240123	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	35	2	0.82	16511000	3881	10.77	4300	4300	4230	5510	2975	4245	4254.32	1.47	0	-2259	4371	4307	4206	4142	4041	4340	4175	57	1265	500	2630	5	1	11343912	486	-10.44	2.23	12	0.03	-410.00	1915.00	11290	20230203	-62.09	3850	20231218	11.17	4400	-2.73	20240115	3980	7.54	20240102	11290	-62.09	20230203	3850	11.17	20231218	0.92	N	291810	500	56 억		167266	N	N	0	N	00	N
6	20240119	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	50	2	1.24	71546765	17330	85.29	4170	4190	4080	5250	2830	4040	4128.49	1.41	0	3634	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	464	-9.98	2.14	12	0.15	-410.00	1915.00	11290	20230203	-63.77	3850	20231218	6.23	4400	-7.05	20240115	3980	2.76	20240102	11290	-63.77	20230203	3850	6.23	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
7	20240119	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	65	2	1.61	70716390	17127	84.29	4170	4190	4080	5250	2830	4040	4128.94	1.41	0	3627	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	466	-10.01	2.14	12	0.15	-410.00	1915.00	11290	20230203	-63.64	3850	20231218	6.62	4400	-6.70	20240115	3980	3.14	20240102	11290	-63.64	20230203	3850	6.62	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
8	20240119	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	40	2	0.99	66006790	15978	78.64	4170	4190	4080	5250	2830	4040	4131.10	1.41	0	3681	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	463	-9.95	2.13	12	0.14	-410.00	1915.00	11290	20230203	-63.86	3850	20231218	5.97	4400	-7.27	20240115	3980	2.51	20240102	11290	-63.86	20230203	3850	5.97	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
9	20240119	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	60	2	1.49	58269735	14092	69.36	4170	4190	4095	5250	2830	4040	4134.95	1.41	0	3700	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	465	-10.00	2.14	12	0.12	-410.00	1915.00	11290	20230203	-63.68	3850	20231218	6.49	4400	-6.82	20240115	3980	3.02	20240102	11290	-63.68	20230203	3850	6.49	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
10	20240119	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	70	2	1.73	51073565	12339	60.73	4170	4190	4095	5250	2830	4040	4139.20	1.41	0	3488	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	466	-10.02	2.15	12	0.11	-410.00	1915.00	11290	20230203	-63.60	3850	20231218	6.75	4400	-6.59	20240115	3980	3.27	20240102	11290	-63.60	20230203	3850	6.75	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
11	20240119	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	100	2	2.48	37240460	8984	44.22	4170	4190	4095	5250	2830	4040	4145.20	1.41	0	1159	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	470	-10.10	2.16	12	0.08	-410.00	1915.00	11290	20230203	-63.33	3850	20231218	7.53	4400	-5.91	20240115	3980	4.02	20240102	11290	-63.33	20230203	3850	7.53	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
12	20240119	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	90	2	2.23	13729735	3333	16.40	4170	4170	4095	5250	2830	4040	4119.33	1.41	0	295	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	469	-10.07	2.16	12	0.03	-410.00	1915.00	11290	20230203	-63.42	3850	20231218	7.27	4400	-6.14	20240115	3980	3.77	20240102	11290	-63.42	20230203	3850	7.27	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
13	20240119	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	55	2	1.36	7611950	1848	9.10	4170	4170	4095	5250	2830	4040	4119.02	1.41	0	329	4200	4120	4050	3970	3900	4160	4010	57	1210	500	2500	5	1	11343912	465	-9.99	2.14	12	0.02	-410.00	1915.00	11290	20230203	-63.73	3850	20231218	6.36	4400	-6.93	20240115	3980	2.89	20240102	11290	-63.73	20230203	3850	6.36	20231218	0.91	N	291810	500	56 억		160250	N	N	0	N	00	N
14	20240118	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	25	2	0.62	81918330	20293	39.66	3980	4130	3980	5210	2815	4015	4036.74	1.37	0	4588	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	458	-9.85	2.11	12	0.18	-410.00	1915.00	11290	20230203	-64.22	3850	20231218	4.94	4400	-8.18	20240115	3980	1.51	20240118	11290	-64.22	20230203	3850	4.94	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
15	20240118	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	50	2	1.25	80507070	19944	38.98	3980	4130	3980	5210	2815	4015	4036.66	1.37	0	4588	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	461	-9.91	2.12	12	0.18	-410.00	1915.00	11290	20230203	-63.99	3850	20231218	5.58	4400	-7.61	20240115	3980	2.14	20240118	11290	-63.99	20230203	3850	5.58	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
16	20240118	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	5	2	0.12	73433180	18182	35.54	3980	4130	3980	5210	2815	4015	4038.78	1.37	0	4225	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	456	-9.80	2.10	12	0.16	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	4400	-8.64	20240115	3980	1.01	20240118	11290	-64.39	20230203	3850	4.42	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
17	20240118	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	35	2	0.87	62777865	15540	30.37	3980	4130	3980	5210	2815	4015	4039.76	1.37	0	3076	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	459	-9.88	2.11	12	0.14	-410.00	1915.00	11290	20230203	-64.13	3850	20231218	5.19	4400	-7.95	20240115	3980	1.76	20240118	11290	-64.13	20230203	3850	5.19	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
18	20240118	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	65	2	1.62	56812745	14067	27.49	3980	4130	3980	5210	2815	4015	4038.73	1.37	0	2669	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	463	-9.95	2.13	12	0.12	-410.00	1915.00	11290	20230203	-63.86	3850	20231218	5.97	4400	-7.27	20240115	3980	2.51	20240118	11290	-63.86	20230203	3850	5.97	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
19	20240118	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	110	2	2.74	45274600	11235	21.96	3980	4125	3980	5210	2815	4015	4029.78	1.37	0	2902	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	468	-10.06	2.15	12	0.10	-410.00	1915.00	11290	20230203	-63.46	3850	20231218	7.14	4400	-6.25	20240115	3980	3.64	20240118	11290	-63.46	20230203	3850	7.14	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
20	20240118	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	40	2	1.00	29922235	7432	14.53	3980	4090	3980	5210	2815	4015	4026.13	1.37	0	850	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	460	-9.89	2.12	12	0.07	-410.00	1915.00	11290	20230203	-64.08	3850	20231218	5.32	4400	-7.84	20240115	3980	1.88	20240118	11290	-64.08	20230203	3850	5.32	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
21	20240118	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-20	5	-0.50	2708515	677	1.32	3980	4030	3980	5210	2815	4015	4000.76	1.37	0	-29	4285	4150	4075	3940	3865	4112	3902	57	1195	500	2480	5	1	11343912	453	-9.74	2.09	12	0.01	-410.00	1915.00	11290	20230203	-64.61	3850	20231218	3.77	4400	-9.20	20240115	3980	0.38	20240118	11290	-64.61	20230203	3850	3.77	20231218	0.92	N	291810	500	56 억		155657	N	N	0	N	00	N
22	20240117	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-185	5	-4.40	206401205	50451	74.62	4200	4210	4000	5460	2940	4200	4091.28	1.50	0	-14536	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	455	-9.79	2.10	12	0.44	-410.00	1915.00	11290	20230203	-64.44	3850	20231218	4.29	4400	-8.75	20240115	3980	0.88	20240102	11290	-64.44	20230203	3850	4.29	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
23	20240117	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-190	5	-4.52	198268470	48424	71.62	4200	4210	4000	5460	2940	4200	4094.43	1.50	0	-14314	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	455	-9.78	2.09	12	0.43	-410.00	1915.00	11290	20230203	-64.48	3850	20231218	4.16	4400	-8.86	20240115	3980	0.75	20240102	11290	-64.48	20230203	3850	4.16	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
24	20240117	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-160	5	-3.81	174316560	42460	62.80	4200	4210	4040	5460	2940	4200	4105.43	1.50	0	-14101	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	458	-9.85	2.11	12	0.37	-410.00	1915.00	11290	20230203	-64.22	3850	20231218	4.94	4400	-8.18	20240115	3980	1.51	20240102	11290	-64.22	20230203	3850	4.94	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
25	20240117	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-155	5	-3.69	168333425	40981	60.61	4200	4210	4045	5460	2940	4200	4107.60	1.50	0	-13620	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	459	-9.87	2.11	12	0.36	-410.00	1915.00	11290	20230203	-64.17	3850	20231218	5.06	4400	-8.07	20240115	3980	1.63	20240102	11290	-64.17	20230203	3850	5.06	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
26	20240117	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-140	5	-3.33	146084625	35510	52.52	4200	4210	4060	5460	2940	4200	4113.90	1.50	0	-12670	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	461	-9.90	2.12	12	0.31	-410.00	1915.00	11290	20230203	-64.04	3850	20231218	5.45	4400	-7.73	20240115	3980	2.01	20240102	11290	-64.04	20230203	3850	5.45	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
27	20240117	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-85	5	-2.02	110842930	26870	39.74	4200	4210	4095	5460	2940	4200	4125.16	1.50	0	-8602	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	467	-10.04	2.15	12	0.24	-410.00	1915.00	11290	20230203	-63.55	3850	20231218	6.88	4400	-6.48	20240115	3980	3.39	20240102	11290	-63.55	20230203	3850	6.88	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
28	20240117	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-100	5	-2.38	86319445	20900	30.91	4200	4210	4095	5460	2940	4200	4130.12	1.50	0	-6090	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	465	-10.00	2.14	12	0.18	-410.00	1915.00	11290	20230203	-63.68	3850	20231218	6.49	4400	-6.82	20240115	3980	3.02	20240102	11290	-63.68	20230203	3850	6.49	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
29	20240117	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-50	5	-1.19	23328040	5590	8.27	4200	4210	4135	5460	2940	4200	4173.17	1.50	0	939	4420	4310	4245	4135	4070	4277	4102	57	1260	500	2600	5	1	11343912	471	-10.12	2.17	12	0.05	-410.00	1915.00	11290	20230203	-63.24	3850	20231218	7.79	4400	-5.68	20240115	3980	4.27	20240102	11290	-63.24	20230203	3850	7.79	20231218	0.95	N	291810	500	56 억		170193	N	N	0	N	00	N
30	20240116	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-90	5	-2.10	288466400	67561	60.65	4305	4355	4180	5570	3005	4290	4269.75	1.56	0	-8183	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	476	-10.24	2.19	12	0.60	-410.00	1915.00	11290	20230203	-62.80	3850	20231218	9.09	4400	-4.55	20240115	3980	5.53	20240102	11290	-62.80	20230203	3850	9.09	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
31	20240116	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-60	5	-1.40	282747830	66201	59.43	4305	4355	4180	5570	3005	4290	4271.05	1.56	0	-8200	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	480	-10.32	2.21	12	0.58	-410.00	1915.00	11290	20230203	-62.53	3850	20231218	9.87	4400	-3.86	20240115	3980	6.28	20240102	11290	-62.53	20230203	3850	9.87	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
32	20240116	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	10	2	0.23	270092225	63234	56.77	4305	4355	4180	5570	3005	4290	4271.31	1.56	0	-7753	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	488	-10.49	2.25	12	0.56	-410.00	1915.00	11290	20230203	-61.91	3850	20231218	11.69	4400	-2.27	20240115	3980	8.04	20240102	11290	-61.91	20230203	3850	11.69	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
33	20240116	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-5	5	-0.12	262678080	61502	55.21	4305	4355	4180	5570	3005	4290	4271.05	1.56	0	-7655	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	486	-10.45	2.24	12	0.54	-410.00	1915.00	11290	20230203	-62.05	3850	20231218	11.30	4400	-2.61	20240115	3980	7.66	20240102	11290	-62.05	20230203	3850	11.30	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
34	20240116	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	15	2	0.35	212374260	49833	44.74	4305	4355	4180	5570	3005	4290	4261.72	1.56	0	-8462	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	488	-10.50	2.25	12	0.44	-410.00	1915.00	11290	20230203	-61.87	3850	20231218	11.82	4400	-2.16	20240115	3980	8.17	20240102	11290	-61.87	20230203	3850	11.82	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
35	20240116	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-65	5	-1.52	111371105	26292	23.60	4305	4340	4180	5570	3005	4290	4235.93	1.56	0	-8506	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	479	-10.30	2.21	12	0.23	-410.00	1915.00	11290	20230203	-62.58	3850	20231218	9.74	4400	-3.98	20240115	3980	6.16	20240102	11290	-62.58	20230203	3850	9.74	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
36	20240116	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-105	5	-2.45	99965935	23572	21.16	4305	4340	4180	5570	3005	4290	4240.88	1.56	0	-8611	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	475	-10.21	2.19	12	0.21	-410.00	1915.00	11290	20230203	-62.93	3850	20231218	8.70	4400	-4.89	20240115	3980	5.15	20240102	11290	-62.93	20230203	3850	8.70	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
37	20240116	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	45	2	1.05	11490035	2676	2.40	4305	4340	4290	5570	3005	4290	4293.74	1.56	0	-17	4556	4422	4266	4132	3976	4490	4200	57	1280	500	2650	5	1	11343912	492	-10.57	2.26	12	0.02	-410.00	1915.00	11290	20230203	-61.60	3850	20231218	12.60	4400	-1.48	20240115	3980	8.92	20240102	11290	-61.60	20230203	3850	12.60	20231218	0.95	N	291810	500	56 억		176930	N	N	0	N	00	N
38	20240115	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	120	2	2.88	473326805	110418	313.00	4170	4400	4110	5420	2920	4170	4286.68	1.41	0	17312	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	487	-10.46	2.24	12	0.97	-410.00	1915.00	11290	20230203	-62.00	3850	20231218	11.43	4400	-2.50	20240115	3980	7.79	20240102	11290	-62.00	20230203	3850	11.43	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
39	20240115	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	125	2	3.00	454306555	105983	300.43	4170	4400	4110	5420	2920	4170	4286.60	1.41	0	16912	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	487	-10.48	2.24	12	0.93	-410.00	1915.00	11290	20230203	-61.96	3850	20231218	11.56	4400	-2.39	20240115	3980	7.91	20240102	11290	-61.96	20230203	3850	11.56	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
40	20240115	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	115	2	2.76	419712425	97917	277.57	4170	4400	4110	5420	2920	4170	4286.41	1.41	0	16808	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	486	-10.45	2.24	12	0.86	-410.00	1915.00	11290	20230203	-62.05	3850	20231218	11.30	4400	-2.61	20240115	3980	7.66	20240102	11290	-62.05	20230203	3850	11.30	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
41	20240115	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	160	2	3.84	357082510	83309	236.16	4170	4400	4110	5420	2920	4170	4286.24	1.41	0	12135	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	491	-10.56	2.26	12	0.73	-410.00	1915.00	11290	20230203	-61.65	3850	20231218	12.47	4400	-1.59	20240115	3980	8.79	20240102	11290	-61.65	20230203	3850	12.47	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
42	20240115	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	150	2	3.60	223935785	52749	149.53	4170	4330	4110	5420	2920	4170	4245.31	1.41	0	11518	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	490	-10.54	2.26	12	0.46	-410.00	1915.00	11290	20230203	-61.74	3850	20231218	12.21	4380	-1.37	20240110	3980	8.54	20240102	11290	-61.74	20230203	3850	12.21	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
43	20240115	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	95	2	2.28	178459550	42169	119.54	4170	4330	4110	5420	2920	4170	4232.01	1.41	0	10408	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	484	-10.40	2.23	12	0.37	-410.00	1915.00	11290	20230203	-62.22	3850	20231218	10.78	4380	-2.63	20240110	3980	7.16	20240102	11290	-62.22	20230203	3850	10.78	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
44	20240115	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	95	2	2.28	94430515	22580	64.01	4170	4295	4110	5420	2920	4170	4182.04	1.41	0	4195	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	484	-10.40	2.23	12	0.20	-410.00	1915.00	11290	20230203	-62.22	3850	20231218	10.78	4380	-2.63	20240110	3980	7.16	20240102	11290	-62.22	20230203	3850	10.78	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
45	20240115	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-60	5	-1.44	15906030	3837	10.88	4170	4200	4110	5420	2920	4170	4145.43	1.41	0	822	4310	4240	4200	4130	4090	4220	4110	57	1250	500	2580	5	1	11343912	466	-10.02	2.15	12	0.03	-410.00	1915.00	11290	20230203	-63.60	3850	20231218	6.75	4380	-6.16	20240110	3980	3.27	20240102	11290	-63.60	20230203	3850	6.75	20231218	0.97	N	291810	500	56 억		160104	N	N	0	N	00	N
46	20240112	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-100	5	-2.34	134355020	32092	88.31	4270	4270	4160	5550	2990	4270	4186.66	1.50	0	-9932	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	473	-10.17	2.18	12	0.28	-410.00	1915.00	11290	20230203	-63.06	3850	20231218	8.31	4380	-4.79	20240110	3980	4.77	20240102	11290	-63.06	20230203	3850	8.31	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
47	20240112	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-80	5	-1.87	128745930	30749	84.62	4270	4270	4160	5550	2990	4270	4187.00	1.50	0	-9465	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	475	-10.22	2.19	12	0.27	-410.00	1915.00	11290	20230203	-62.89	3850	20231218	8.83	4380	-4.34	20240110	3980	5.28	20240102	11290	-62.89	20230203	3850	8.83	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
48	20240112	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-90	5	-2.11	121685600	29056	79.96	4270	4270	4160	5550	2990	4270	4187.97	1.50	0	-9126	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	474	-10.20	2.18	12	0.26	-410.00	1915.00	11290	20230203	-62.98	3850	20231218	8.57	4380	-4.57	20240110	3980	5.03	20240102	11290	-62.98	20230203	3850	8.57	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
49	20240112	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-90	5	-2.11	83862705	19985	55.00	4270	4270	4170	5550	2990	4270	4196.28	1.50	0	-4254	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	474	-10.20	2.18	12	0.18	-410.00	1915.00	11290	20230203	-62.98	3850	20231218	8.57	4380	-4.57	20240110	3980	5.03	20240102	11290	-62.98	20230203	3850	8.57	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
50	20240112	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-85	5	-1.99	74632330	17776	48.92	4270	4270	4170	5550	2990	4270	4198.49	1.50	0	-4228	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	475	-10.21	2.19	12	0.16	-410.00	1915.00	11290	20230203	-62.93	3850	20231218	8.70	4380	-4.45	20240110	3980	5.15	20240102	11290	-62.93	20230203	3850	8.70	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
51	20240112	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-95	5	-2.22	72668220	17308	47.63	4270	4270	4170	5550	2990	4270	4198.53	1.50	0	-4090	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	474	-10.18	2.18	12	0.15	-410.00	1915.00	11290	20230203	-63.02	3850	20231218	8.44	4380	-4.68	20240110	3980	4.90	20240102	11290	-63.02	20230203	3850	8.44	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
52	20240112	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-60	5	-1.41	62882955	14965	41.18	4270	4270	4175	5550	2990	4270	4202.00	1.50	0	-4068	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	478	-10.27	2.20	12	0.13	-410.00	1915.00	11290	20230203	-62.71	3850	20231218	9.35	4380	-3.88	20240110	3980	5.78	20240102	11290	-62.71	20230203	3850	9.35	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
53	20240112	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-35	5	-0.82	7168910	1688	4.65	4270	4270	4235	5550	2990	4270	4246.98	1.50	0	133	4373	4321	4248	4196	4123	4285	4160	57	1280	500	2640	5	1	11343912	480	-10.33	2.21	12	0.01	-410.00	1915.00	11290	20230203	-62.49	3850	20231218	10.00	4380	-3.31	20240110	3980	6.41	20240102	11290	-62.49	20230203	3850	10.00	20231218	0.97	N	291810	500	56 억		170036	N	N	0	N	00	N
54	20240111	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	65	2	1.55	154674305	36339	64.89	4295	4300	4175	5460	2945	4205	4256.35	1.40	0	11279	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	484	-10.41	2.23	12	0.32	-410.00	1915.00	11290	20230203	-62.18	3850	20231218	10.91	4380	-2.51	20240110	3980	7.29	20240102	11290	-62.18	20230203	3850	10.91	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
55	20240111	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	70	2	1.66	147053865	34551	61.70	4295	4300	4175	5460	2945	4205	4256.14	1.40	0	10940	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	485	-10.43	2.23	12	0.30	-410.00	1915.00	11290	20230203	-62.13	3850	20231218	11.04	4380	-2.40	20240110	3980	7.41	20240102	11290	-62.13	20230203	3850	11.04	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
56	20240111	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	85	2	2.02	108617050	25528	45.59	4295	4300	4175	5460	2945	4205	4254.82	1.40	0	8015	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	487	-10.46	2.24	12	0.23	-410.00	1915.00	11290	20230203	-62.00	3850	20231218	11.43	4380	-2.05	20240110	3980	7.79	20240102	11290	-62.00	20230203	3850	11.43	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
57	20240111	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	60	2	1.43	74103115	17461	31.18	4295	4295	4175	5460	2945	4205	4243.92	1.40	0	4301	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	484	-10.40	2.23	12	0.15	-410.00	1915.00	11290	20230203	-62.22	3850	20231218	10.78	4380	-2.63	20240110	3980	7.16	20240102	11290	-62.22	20230203	3850	10.78	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
58	20240111	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	45	2	1.07	57277945	13513	24.13	4295	4295	4175	5460	2945	4205	4238.73	1.40	0	1954	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	482	-10.37	2.22	12	0.12	-410.00	1915.00	11290	20230203	-62.36	3850	20231218	10.39	4380	-2.97	20240110	3980	6.78	20240102	11290	-62.36	20230203	3850	10.39	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
59	20240111	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	45	2	1.07	41299670	9753	17.42	4295	4295	4175	5460	2945	4205	4234.56	1.40	0	729	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	482	-10.37	2.22	12	0.09	-410.00	1915.00	11290	20230203	-62.36	3850	20231218	10.39	4380	-2.97	20240110	3980	6.78	20240102	11290	-62.36	20230203	3850	10.39	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
60	20240111	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	65	2	1.55	33546190	7930	14.16	4295	4295	4175	5460	2945	4205	4230.29	1.40	0	706	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	484	-10.41	2.23	12	0.07	-410.00	1915.00	11290	20230203	-62.18	3850	20231218	10.91	4380	-2.51	20240110	3980	7.29	20240102	11290	-62.18	20230203	3850	10.91	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
61	20240111	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-15	5	-0.36	7754055	1822	3.25	4295	4295	4190	5460	2945	4205	4255.79	1.40	0	-884	4461	4332	4251	4122	4041	4292	4082	57	1255	500	2600	5	1	11343912	475	-10.22	2.19	12	0.02	-410.00	1915.00	11290	20230203	-62.89	3850	20231218	8.83	4380	-4.34	20240110	3980	5.28	20240102	11290	-62.89	20230203	3850	8.83	20231218	0.94	N	291810	500	56 억		158757	N	N	0	N	00	N
62	20240110	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-105	5	-2.44	237016215	55995	124.69	4380	4380	4170	5600	3020	4310	4233.11	1.46	0	-7388	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	477	-10.26	2.20	12	0.49	-410.00	1915.00	11290	20230203	-62.75	3850	20231218	9.22	4380	-4.00	20240110	3980	5.65	20240102	11290	-62.75	20230203	3850	9.22	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
63	20240110	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-125	5	-2.90	227984785	53850	119.92	4380	4380	4170	5600	3020	4310	4233.70	1.46	0	-7184	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	475	-10.21	2.19	12	0.47	-410.00	1915.00	11290	20230203	-62.93	3850	20231218	8.70	4380	-4.45	20240110	3980	5.15	20240102	11290	-62.93	20230203	3850	8.70	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
64	20240110	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-125	5	-2.90	223147285	52695	117.35	4380	4380	4170	5600	3020	4310	4234.70	1.46	0	-7063	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	475	-10.21	2.19	12	0.46	-410.00	1915.00	11290	20230203	-62.93	3850	20231218	8.70	4380	-4.45	20240110	3980	5.15	20240102	11290	-62.93	20230203	3850	8.70	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
65	20240110	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-135	5	-3.13	198446820	46777	104.17	4380	4380	4175	5600	3020	4310	4242.40	1.46	0	-6288	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	474	-10.18	2.18	12	0.41	-410.00	1915.00	11290	20230203	-63.02	3850	20231218	8.44	4380	-4.68	20240110	3980	4.90	20240102	11290	-63.02	20230203	3850	8.44	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
66	20240110	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-80	5	-1.86	138842770	32541	72.46	4380	4380	4195	5600	3020	4310	4266.70	1.46	0	-5384	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	480	-10.32	2.21	12	0.29	-410.00	1915.00	11290	20230203	-62.53	3850	20231218	9.87	4380	-3.42	20240110	3980	6.28	20240102	11290	-62.53	20230203	3850	9.87	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
67	20240110	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-80	5	-1.86	106142635	24775	55.17	4380	4380	4230	5600	3020	4310	4284.26	1.46	0	-4821	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	480	-10.32	2.21	12	0.22	-410.00	1915.00	11290	20230203	-62.53	3850	20231218	9.87	4380	-3.42	20240110	3980	6.28	20240102	11290	-62.53	20230203	3850	9.87	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
68	20240110	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-60	5	-1.39	90641480	21122	47.04	4380	4380	4250	5600	3020	4310	4291.33	1.46	0	-4221	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	482	-10.37	2.22	12	0.19	-410.00	1915.00	11290	20230203	-62.36	3850	20231218	10.39	4380	-2.97	20240110	3980	6.78	20240102	11290	-62.36	20230203	3850	10.39	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
69	20240110	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	10	2	0.23	25626735	5900	13.14	4380	4380	4310	5600	3020	4310	4343.51	1.46	0	128	4396	4352	4306	4262	4216	4355	4265	57	1290	500	2670	5	1	11343912	490	-10.54	2.26	12	0.05	-410.00	1915.00	11290	20230203	-61.74	3850	20231218	12.21	4380	-1.37	20240110	3980	8.54	20240102	11290	-61.74	20230203	3850	12.21	20231218	0.92	N	291810	500	56 억		166141	N	N	0	N	00	N
70	20240109	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	25	2	0.58	190981910	44461	55.41	4310	4350	4260	5570	3000	4285	4295.49	1.48	0	-1494	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	489	-10.51	2.25	12	0.39	-410.00	1915.00	11290	20230203	-61.82	3850	20231218	11.95	4350	0.00	20240108	3980	8.29	20240102	11290	-61.82	20230203	3850	11.95	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
71	20240109	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	10	2	0.23	184938905	43057	53.66	4310	4350	4260	5570	3000	4285	4295.21	1.48	0	-1493	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	487	-10.48	2.24	12	0.38	-410.00	1915.00	11290	20230203	-61.96	3850	20231218	11.56	4350	0.00	20240108	3980	7.91	20240102	11290	-61.96	20230203	3850	11.56	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
72	20240109	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-10	5	-0.23	138923490	32356	40.33	4310	4350	4260	5570	3000	4285	4293.59	1.48	0	-776	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	485	-10.43	2.23	12	0.29	-410.00	1915.00	11290	20230203	-62.13	3850	20231218	11.04	4350	0.00	20240108	3980	7.41	20240102	11290	-62.13	20230203	3850	11.04	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
73	20240109	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	15	2	0.35	111877205	26036	32.45	4310	4350	4260	5570	3000	4285	4297.02	1.48	0	-674	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	488	-10.49	2.25	12	0.23	-410.00	1915.00	11290	20230203	-61.91	3850	20231218	11.69	4350	0.00	20240108	3980	8.04	20240102	11290	-61.91	20230203	3850	11.69	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
74	20240109	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	25	2	0.58	96259615	22406	27.93	4310	4350	4260	5570	3000	4285	4296.15	1.48	0	-550	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	489	-10.51	2.25	12	0.20	-410.00	1915.00	11290	20230203	-61.82	3850	20231218	11.95	4350	0.00	20240108	3980	8.29	20240102	11290	-61.82	20230203	3850	11.95	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
75	20240109	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	0	3	0.00	50680790	11850	14.77	4310	4310	4260	5570	3000	4285	4276.86	1.48	0	620	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	486	-10.45	2.24	12	0.10	-410.00	1915.00	11290	20230203	-62.05	3850	20231218	11.30	4350	-1.49	20240108	3980	7.66	20240102	11290	-62.05	20230203	3850	11.30	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
76	20240109	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-10	5	-0.23	33179830	7769	9.68	4310	4310	4260	5570	3000	4285	4270.80	1.48	0	954	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	485	-10.43	2.23	12	0.07	-410.00	1915.00	11290	20230203	-62.13	3850	20231218	11.04	4350	-1.72	20240108	3980	7.41	20240102	11290	-62.13	20230203	3850	11.04	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
77	20240109	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	0	3	0.00	7351790	1714	2.14	4310	4310	4270	5570	3000	4285	4289.26	1.48	0	784	4431	4357	4276	4202	4121	4317	4162	57	1285	500	2650	5	1	11343912	486	-10.45	2.24	12	0.02	-410.00	1915.00	11290	20230203	-62.05	3850	20231218	11.30	4350	-1.49	20240108	3980	7.66	20240102	11290	-62.05	20230203	3850	11.30	20231218	0.91	N	291810	500	56 억		167459	N	N	0	N	00	N
78	20240108	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	65	2	1.54	341177550	79971	65.95	4300	4350	4195	5480	2955	4220	4266.27	1.53	0	-6006	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	486	-10.45	2.24	12	0.70	-410.00	1915.00	11290	20230203	-62.05	3850	20231218	11.30	4350	-1.49	20240108	3980	7.66	20240102	11290	-62.05	20230203	3850	11.30	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
79	20240108	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	60	2	1.42	319734020	74975	61.83	4300	4350	4195	5480	2955	4220	4264.54	1.53	0	-4654	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	486	-10.44	2.23	12	0.66	-410.00	1915.00	11290	20230203	-62.09	3850	20231218	11.17	4350	-1.61	20240108	3980	7.54	20240102	11290	-62.09	20230203	3850	11.17	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
80	20240108	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	35	2	0.83	293740220	68870	56.79	4300	4350	4195	5480	2955	4220	4265.14	1.53	0	-4673	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	483	-10.38	2.22	12	0.61	-410.00	1915.00	11290	20230203	-62.31	3850	20231218	10.52	4350	-2.18	20240108	3980	6.91	20240102	11290	-62.31	20230203	3850	10.52	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
81	20240108	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	55	2	1.30	271814510	63726	52.55	4300	4350	4195	5480	2955	4220	4265.36	1.53	0	-4942	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	485	-10.43	2.23	12	0.56	-410.00	1915.00	11290	20230203	-62.13	3850	20231218	11.04	4350	-1.72	20240108	3980	7.41	20240102	11290	-62.13	20230203	3850	11.04	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
82	20240108	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	50	2	1.18	263403780	61753	50.92	4300	4350	4195	5480	2955	4220	4265.44	1.53	0	-4894	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	484	-10.41	2.23	12	0.54	-410.00	1915.00	11290	20230203	-62.18	3850	20231218	10.91	4350	-1.84	20240108	3980	7.29	20240102	11290	-62.18	20230203	3850	10.91	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
83	20240108	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	75	2	1.78	234829325	55104	45.44	4300	4350	4195	5480	2955	4220	4261.57	1.53	0	-4012	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	487	-10.48	2.24	12	0.49	-410.00	1915.00	11290	20230203	-61.96	3850	20231218	11.56	4350	-1.26	20240108	3980	7.91	20240102	11290	-61.96	20230203	3850	11.56	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
84	20240108	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	75	2	1.78	168393035	39617	32.67	4300	4350	4195	5480	2955	4220	4250.52	1.53	0	-3885	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	487	-10.48	2.24	12	0.35	-410.00	1915.00	11290	20230203	-61.96	3850	20231218	11.56	4350	-1.26	20240108	3980	7.91	20240102	11290	-61.96	20230203	3850	11.56	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
85	20240108	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	55	2	1.30	86651810	20383	16.81	4300	4350	4195	5480	2955	4220	4251.18	1.53	0	-6996	4366	4292	4176	4102	3986	4330	4140	57	1260	500	2610	5	1	11343912	485	-10.43	2.23	12	0.18	-410.00	1915.00	11290	20230203	-62.13	3850	20231218	11.04	4350	-1.72	20240108	3980	7.41	20240102	11290	-62.13	20230203	3850	11.04	20231218	0.89	N	291810	500	56 억		173200	N	N	0	N	00	N
86	20240105	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	165	2	4.07	498608705	119820	250.75	4095	4250	4060	5270	2840	4055	4161.16	1.48	0	4995	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	479	-10.29	2.20	12	1.06	-410.00	1915.00	11290	20230203	-62.62	3850	20231218	9.61	4250	-0.71	20240105	3980	6.03	20240102	11290	-62.62	20230203	3850	9.61	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
87	20240105	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	195	2	4.81	472444135	113630	237.79	4095	4250	4060	5270	2840	4055	4157.74	1.48	0	5053	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	482	-10.37	2.22	12	1.00	-410.00	1915.00	11290	20230203	-62.36	3850	20231218	10.39	4250	0.00	20240105	3980	6.78	20240102	11290	-62.36	20230203	3850	10.39	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
88	20240105	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	120	2	2.96	347568150	84015	175.82	4095	4190	4060	5270	2840	4055	4136.98	1.48	0	6018	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	474	-10.18	2.18	12	0.74	-410.00	1915.00	11290	20230203	-63.02	3850	20231218	8.44	4190	-0.36	20240105	3980	4.90	20240102	11290	-63.02	20230203	3850	8.44	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
89	20240105	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	120	2	2.96	309925660	74974	156.90	4095	4190	4060	5270	2840	4055	4133.78	1.48	0	6135	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	474	-10.18	2.18	12	0.66	-410.00	1915.00	11290	20230203	-63.02	3850	20231218	8.44	4190	-0.36	20240105	3980	4.90	20240102	11290	-63.02	20230203	3850	8.44	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
90	20240105	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	90	2	2.22	229939860	55745	116.66	4095	4165	4060	5270	2840	4055	4124.85	1.48	0	4256	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	470	-10.11	2.16	12	0.49	-410.00	1915.00	11290	20230203	-63.29	3850	20231218	7.66	4165	-0.48	20240105	3980	4.15	20240102	11290	-63.29	20230203	3850	7.66	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
91	20240105	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	80	2	1.97	131833990	32101	67.18	4095	4135	4060	5270	2840	4055	4106.85	1.48	0	4535	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	469	-10.09	2.16	12	0.28	-410.00	1915.00	11290	20230203	-63.37	3850	20231218	7.40	4135	0.00	20240105	3980	3.89	20240102	11290	-63.37	20230203	3850	7.40	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
92	20240105	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	30	2	0.74	19275335	4729	9.90	4095	4095	4060	5270	2840	4055	4075.99	1.48	0	1254	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	463	-9.96	2.13	12	0.04	-410.00	1915.00	11290	20230203	-63.82	3850	20231218	6.10	4095	0.00	20240104	3980	2.64	20240102	11290	-63.82	20230203	3850	6.10	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
93	20240105	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	10	2	0.25	2519720	618	1.29	4095	4095	4065	5270	2840	4055	4077.22	1.48	0	-334	4158	4106	4043	3991	3928	4075	3960	57	1215	500	2510	5	1	11343912	461	-9.91	2.12	12	0.01	-410.00	1915.00	11290	20230203	-63.99	3850	20231218	5.58	4095	0.00	20240104	3980	2.14	20240102	11290	-63.99	20230203	3850	5.58	20231218	0.92	N	291810	500	56 억		167410	N	N	0	N	00	N
94	20240104	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	25	2	0.62	192833820	47785	224.02	4095	4095	3980	5230	2825	4030	4035.45	1.49	0	-1562	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	460	-9.89	2.12	12	0.42	-410.00	1915.00	11290	20230203	-64.08	3850	20231218	5.32	4095	-0.98	20240104	3980	1.88	20240104	11290	-64.08	20230203	3850	5.32	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
95	20240104	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	15	2	0.37	173493800	43015	201.65	4095	4095	3980	5230	2825	4030	4033.33	1.49	0	-1739	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	459	-9.87	2.11	12	0.38	-410.00	1915.00	11290	20230203	-64.17	3850	20231218	5.06	4095	-1.22	20240104	3980	1.63	20240104	11290	-64.17	20230203	3850	5.06	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
96	20240104	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	15	2	0.37	166813790	41362	193.91	4095	4095	3980	5230	2825	4030	4033.02	1.49	0	-1621	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	459	-9.87	2.11	12	0.36	-410.00	1915.00	11290	20230203	-64.17	3850	20231218	5.06	4095	-1.22	20240104	3980	1.63	20240104	11290	-64.17	20230203	3850	5.06	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
97	20240104	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	15	2	0.37	145667380	36140	169.42	4095	4095	3980	5230	2825	4030	4030.64	1.49	0	-4264	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	459	-9.87	2.11	12	0.32	-410.00	1915.00	11290	20230203	-64.17	3850	20231218	5.06	4095	-1.22	20240104	3980	1.63	20240104	11290	-64.17	20230203	3850	5.06	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
98	20240104	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	60	2	1.49	130170495	32337	151.60	4095	4095	3980	5230	2825	4030	4025.44	1.49	0	-4915	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	464	-9.98	2.14	12	0.29	-410.00	1915.00	11290	20230203	-63.77	3850	20231218	6.23	4095	-0.12	20240104	3980	2.76	20240104	11290	-63.77	20230203	3850	6.23	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
99	20240104	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-30	5	-0.74	86782480	21613	101.32	4095	4095	3980	5230	2825	4030	4015.29	1.49	0	-5038	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	454	-9.76	2.09	12	0.19	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	4095	-2.32	20240104	3980	0.50	20240104	11290	-64.57	20230203	3850	3.90	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
100	20240104	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	0	3	0.00	27961820	6922	32.45	4095	4095	4000	5230	2825	4030	4039.56	1.49	0	-4001	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	457	-9.83	2.10	12	0.06	-410.00	1915.00	11290	20230203	-64.30	3850	20231218	4.68	4095	-1.59	20240104	3980	1.26	20240102	11290	-64.30	20230203	3850	4.68	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
101	20240104	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	0	3	0.00	17917135	4419	20.72	4095	4095	4030	5230	2825	4030	4054.57	1.49	0	-3496	4083	4056	4028	4001	3973	4070	4015	57	1200	500	2490	5	1	11343912	457	-9.83	2.10	12	0.04	-410.00	1915.00	11290	20230203	-64.30	3850	20231218	4.68	4095	-1.59	20240104	3980	1.26	20240102	11290	-64.30	20230203	3850	4.68	20231218	0.92	N	291810	500	56 억		168928	N	N	0	N	00	N
102	20240103	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	5	2	0.12	85542370	21280	58.36	4020	4055	4000	5230	2820	4025	4019.85	1.49	0	-101	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	457	-9.83	2.10	12	0.19	-410.00	1915.00	11290	20230203	-64.30	3850	20231218	4.68	4055	-0.62	20240103	3980	1.26	20240102	11290	-64.30	20230203	3850	4.68	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
103	20240103	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	5	2	0.12	78530415	19540	53.59	4020	4055	4000	5230	2820	4025	4018.96	1.49	0	-210	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	457	-9.83	2.10	12	0.17	-410.00	1915.00	11290	20230203	-64.30	3850	20231218	4.68	4055	-0.62	20240103	3980	1.26	20240102	11290	-64.30	20230203	3850	4.68	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
104	20240103	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-5	5	-0.12	72230540	17973	49.29	4020	4055	4000	5230	2820	4025	4018.84	1.49	0	-1154	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	456	-9.80	2.10	12	0.16	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	4055	-0.86	20240103	3980	1.01	20240102	11290	-64.39	20230203	3850	4.42	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
105	20240103	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	5	2	0.12	71081205	17687	48.51	4020	4055	4000	5230	2820	4025	4018.84	1.49	0	-1315	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	457	-9.83	2.10	12	0.16	-410.00	1915.00	11290	20230203	-64.30	3850	20231218	4.68	4055	-0.62	20240103	3980	1.26	20240102	11290	-64.30	20230203	3850	4.68	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
106	20240103	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-10	5	-0.25	68393980	17019	46.68	4020	4055	4000	5230	2820	4025	4018.68	1.49	0	-1464	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	455	-9.79	2.10	12	0.15	-410.00	1915.00	11290	20230203	-64.44	3850	20231218	4.29	4055	-0.99	20240103	3980	0.88	20240102	11290	-64.44	20230203	3850	4.29	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
107	20240103	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-15	5	-0.37	58906305	14649	40.18	4020	4055	4000	5230	2820	4025	4021.18	1.49	0	-1668	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	455	-9.78	2.09	12	0.13	-410.00	1915.00	11290	20230203	-64.48	3850	20231218	4.16	4055	-1.11	20240103	3980	0.75	20240102	11290	-64.48	20230203	3850	4.16	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
108	20240103	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-20	5	-0.50	35773020	8867	24.32	4020	4055	4005	5230	2820	4025	4034.40	1.49	0	-2395	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	454	-9.77	2.09	12	0.08	-410.00	1915.00	11290	20230203	-64.53	3850	20231218	4.03	4055	-1.23	20240103	3980	0.63	20240102	11290	-64.53	20230203	3850	4.03	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
109	20240103	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-10	5	-0.25	12215390	3031	8.31	4020	4050	4005	5230	2820	4025	4030.15	1.49	0	-652	4081	4052	4016	3987	3951	4067	4002	57	1205	500	2490	5	1	11343912	455	-9.79	2.10	12	0.03	-410.00	1915.00	11290	20230203	-64.44	3850	20231218	4.29	4050	-0.86	20240103	3980	0.88	20240102	11290	-64.44	20230203	3850	4.29	20231218	0.93	N	291810	500	56 억		169029	N	N	0	N	00	N
110	20240102	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	45	2	1.13	144757545	36062	33.19	3990	4045	3980	5170	2790	3980	4014.13	1.42	0	7058	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	457	-9.82	2.10	12	0.32	-410.00	1915.00	11290	20230203	-64.35	3850	20231218	4.55	4045	-0.49	20240102	3980	1.13	20240102	11290	-64.35	20230203	3850	4.55	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N
111	20240102	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	45	2	1.13	132060815	32908	30.29	3990	4045	3980	5170	2790	3980	4013.03	1.42	0	6443	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	457	-9.82	2.10	12	0.29	-410.00	1915.00	11290	20230203	-64.35	3850	20231218	4.55	4045	-0.49	20240102	3980	1.13	20240102	11290	-64.35	20230203	3850	4.55	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N
112	20240102	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	40	2	1.01	95042960	23702	21.81	3990	4045	3980	5170	2790	3980	4009.91	1.42	0	4857	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	456	-9.80	2.10	12	0.21	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	4045	-0.62	20240102	3980	1.01	20240102	11290	-64.39	20230203	3850	4.42	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N
113	20240102	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	30	2	0.75	82592495	20597	18.96	3990	4045	3980	5170	2790	3980	4009.93	1.42	0	3403	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	455	-9.78	2.09	12	0.18	-410.00	1915.00	11290	20230203	-64.48	3850	20231218	4.16	4045	-0.87	20240102	3980	0.75	20240102	11290	-64.48	20230203	3850	4.16	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N
114	20240102	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	50	2	1.26	66101425	16498	15.18	3990	4045	3980	5170	2790	3980	4006.63	1.42	0	2141	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	457	-9.83	2.10	12	0.15	-410.00	1915.00	11290	20230203	-64.30	3850	20231218	4.68	4045	-0.37	20240102	3980	1.26	20240102	11290	-64.30	20230203	3850	4.68	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N
115	20240102	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	5	2	0.13	34560650	8658	7.97	3990	4030	3980	5170	2790	3980	3991.76	1.42	0	324	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	452	-9.72	2.08	12	0.08	-410.00	1915.00	11290	20230203	-64.70	3850	20231218	3.51	4030	-1.12	20240102	3980	0.13	20240102	11290	-64.70	20230203	3850	3.51	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N
116	20240102	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	20	2	0.50	7171020	1800	1.66	3990	4000	3980	5170	2790	3980	3983.90	1.42	0	-56	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	454	-9.76	2.09	12	0.02	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	4000	0.00	20240102	3980	0.50	20240102	11290	-64.57	20230203	3850	3.90	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N
117	20240102	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	5170	2790	3980	0.00	1.42	0	0	4296	4137	4006	3847	3716	4217	3927	57	1190	500	2460	5	1	11343912	451	-9.71	2.08	12	0.00	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	0	0.00	0	0	0.00	0	11290	-64.75	20230203	3850	3.38	20231218	0.92	N	291810	500	56 억		161513	N	N	0	N	00	N