KissMeData/413640/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	121252	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18470	170	2	0.93	7557532920	415445	33.53	18890	18990	17010	23750	12810	18300	18191.42	5.75	0	-7199	20826	19562	17466	16202	14106	20195	16835	36	5450	500	0	10	1	7206940	1331	30.43	8.21	12	5.76	607.00	2251.00	18990	20240123	-2.74	8850	20231227	108.70	18990	-2.74	20240123	9330	97.96	20240102	18990	-2.74	20240123	8850	108.70	20231227	0.58	N	413640	500	36 억		414376	N	N	0	N	02	N
3	20240123	111246	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18080	-220	5	-1.20	6227714020	343806	27.75	18890	18990	17010	23750	12810	18300	18114.04	5.75	0	-4070	20826	19562	17466	16202	14106	20195	16835	36	5450	500	0	10	1	7206940	1303	29.79	8.03	12	4.77	607.00	2251.00	18990	20240123	-4.79	8850	20231227	104.29	18990	-4.79	20240123	9330	93.78	20240102	18990	-4.79	20240123	8850	104.29	20231227	0.58	N	413640	500	36 억		414376	N	N	0	N	02	N
4	20240123	101247	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17920	-380	5	-2.08	5703596380	314784	25.40	18890	18990	17010	23750	12810	18300	18119.08	5.75	0	-4953	20826	19562	17466	16202	14106	20195	16835	36	5450	500	0	10	1	7206940	1291	29.52	7.96	12	4.37	607.00	2251.00	18990	20240123	-5.63	8850	20231227	102.49	18990	-5.63	20240123	9330	92.07	20240102	18990	-5.63	20240123	8850	102.49	20231227	0.58	N	413640	500	36 억		414376	N	N	0	N	02	N
5	20240123	091247	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17280	-1020	5	-5.57	2808553110	155366	12.54	18890	18990	17010	23750	12810	18300	18077.01	5.75	0	-4050	20826	19562	17466	16202	14106	20195	16835	36	5450	500	0	10	1	7206940	1245	28.47	7.68	12	2.16	607.00	2251.00	18990	20240123	-9.00	8850	20231227	95.25	18990	-9.00	20240123	9330	85.21	20240102	18990	-9.00	20240123	8850	95.25	20231227	0.58	N	413640	500	36 억		414376	N	N	0	N	02	N
6	20240119	161238	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	1620	2	11.78	8994318800	603598	224.59	14390	15470	14070	17870	9630	13750	14900.92	5.24	0	80286	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1108	25.32	6.83	12	8.38	607.00	2251.00	17400	20231109	-11.67	8850	20231227	73.67	16600	-7.41	20240108	9330	64.74	20240102	17400	-11.67	20231109	8850	73.67	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
7	20240119	151243	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	1450	2	10.55	8517561950	572539	213.03	14390	15380	14070	17870	9630	13750	14876.82	5.24	0	79700	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1095	25.04	6.75	12	7.94	607.00	2251.00	17400	20231109	-12.64	8850	20231227	71.75	16600	-8.43	20240108	9330	62.92	20240102	17400	-12.64	20231109	8850	71.75	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
8	20240119	141239	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	1150	2	8.36	7909685680	532286	198.05	14390	15380	14070	17870	9630	13750	14859.84	5.24	0	67917	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1074	24.55	6.62	12	7.39	607.00	2251.00	17400	20231109	-14.37	8850	20231227	68.36	16600	-10.24	20240108	9330	59.70	20240102	17400	-14.37	20231109	8850	68.36	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
9	20240119	131240	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	1520	2	11.05	7267993240	489596	182.17	14390	15380	14070	17870	9630	13750	14844.88	5.24	0	65289	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1100	25.16	6.78	12	6.79	607.00	2251.00	17400	20231109	-12.24	8850	20231227	72.54	16600	-8.01	20240108	9330	63.67	20240102	17400	-12.24	20231109	8850	72.54	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
10	20240119	121244	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	1310	2	9.53	6663043240	449922	167.41	14390	15260	14070	17870	9630	13750	14809.33	5.24	0	64465	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1085	24.81	6.69	12	6.24	607.00	2251.00	17400	20231109	-13.45	8850	20231227	70.17	16600	-9.28	20240108	9330	61.41	20240102	17400	-13.45	20231109	8850	70.17	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
11	20240119	111243	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	950	2	6.91	6077799880	410862	152.87	14390	15260	14070	17870	9630	13750	14792.80	5.24	0	54233	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1059	24.22	6.53	12	5.70	607.00	2251.00	17400	20231109	-15.52	8850	20231227	66.10	16600	-11.45	20240108	9330	57.56	20240102	17400	-15.52	20231109	8850	66.10	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
12	20240119	101247	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	1140	2	8.29	4984846620	336800	125.32	14390	15260	14070	17870	9630	13750	14800.61	5.24	0	54747	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1073	24.53	6.61	12	4.67	607.00	2251.00	17400	20231109	-14.43	8850	20231227	68.25	16600	-10.30	20240108	9330	59.59	20240102	17400	-14.43	20231109	8850	68.25	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
13	20240119	091241	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14410	660	2	4.80	1116894570	77383	28.79	14390	14660	14230	17870	9630	13750	14433.33	5.24	0	7755	14870	14310	13520	12960	12170	14590	13240	36	4120	500	0	10	1	7206940	1039	23.74	6.40	12	1.07	607.00	2251.00	17400	20231109	-17.18	8850	20231227	62.82	16600	-13.19	20240108	9330	54.45	20240102	17400	-17.18	20231109	8850	62.82	20231227	0.84	N	413640	500	36 억		377334	N	N	0	N	02	N
14	20240118	161238	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	530	2	4.01	3653427720	268125	111.69	13230	14080	12730	17180	9260	13220	13625.66	4.72	0	37625	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	991	22.65	6.11	12	3.72	607.00	2251.00	17400	20231109	-20.98	8850	20231227	55.37	16600	-17.17	20240108	9330	47.37	20240102	17400	-20.98	20231109	8850	55.37	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
15	20240118	151238	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	370	2	2.80	3446485020	253018	105.40	13230	14080	12730	17180	9260	13220	13621.50	4.72	0	37024	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	979	22.39	6.04	12	3.51	607.00	2251.00	17400	20231109	-21.90	8850	20231227	53.56	16600	-18.13	20240108	9330	45.66	20240102	17400	-21.90	20231109	8850	53.56	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
16	20240118	141238	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	80	2	0.61	2888603130	211752	88.21	13230	14080	12730	17180	9260	13220	13641.45	4.72	0	30846	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	959	21.91	5.91	12	2.94	607.00	2251.00	17400	20231109	-23.56	8850	20231227	50.28	16600	-19.88	20240108	9330	42.55	20240102	17400	-23.56	20231109	8850	50.28	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
17	20240118	131236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	550	2	4.16	2090423260	152775	63.64	13230	14080	12730	17180	9260	13220	13683.02	4.72	0	30246	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	992	22.69	6.12	12	2.12	607.00	2251.00	17400	20231109	-20.86	8850	20231227	55.59	16600	-17.05	20240108	9330	47.59	20240102	17400	-20.86	20231109	8850	55.59	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
18	20240118	121240	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	590	2	4.46	1722546260	126272	52.60	13230	14080	12730	17180	9260	13220	13641.56	4.72	0	22277	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	995	22.75	6.14	12	1.75	607.00	2251.00	17400	20231109	-20.63	8850	20231227	56.05	16600	-16.81	20240108	9330	48.02	20240102	17400	-20.63	20231109	8850	56.05	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
19	20240118	111239	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	580	2	4.39	1573998580	115505	48.11	13230	14080	12730	17180	9260	13220	13627.11	4.72	0	19802	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	995	22.73	6.13	12	1.60	607.00	2251.00	17400	20231109	-20.69	8850	20231227	55.93	16600	-16.87	20240108	9330	47.91	20240102	17400	-20.69	20231109	8850	55.93	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
20	20240118	101236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	400	2	3.03	775733740	58047	24.18	13230	13850	12730	17180	9260	13220	13363.89	4.72	0	7211	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	982	22.44	6.05	12	0.81	607.00	2251.00	17400	20231109	-21.72	8850	20231227	53.90	16600	-17.95	20240108	9330	45.98	20240102	17400	-21.72	20231109	8850	53.90	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
21	20240118	091236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-220	5	-1.66	253355540	19365	8.07	13230	13700	12730	17180	9260	13220	13083.16	4.72	0	3318	15626	14422	13756	12552	11886	14090	12220	36	3960	500	0	10	1	7206940	937	21.42	5.78	12	0.27	607.00	2251.00	17400	20231109	-25.29	8850	20231227	46.89	16600	-21.69	20240108	9330	39.34	20240102	17400	-25.29	20231109	8850	46.89	20231227	0.94	N	413640	500	36 억		339958	N	N	0	N	02	N
22	20240117	161233	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-1280	5	-8.83	3272163750	237073	99.12	14700	14960	13090	18850	10150	14500	13802.43	4.30	0	31573	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	953	21.78	5.87	12	3.29	607.00	2251.00	17400	20231109	-24.02	8850	20231227	49.38	16600	-20.36	20240108	9330	41.69	20240102	17400	-24.02	20231109	8850	49.38	20231227	0.96	N	413640	500	36 억		309559	N	N	0	N	02	N
23	20240117	151238	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	-880	5	-6.07	2987333090	215767	90.22	14700	14960	13090	18850	10150	14500	13845.18	4.30	0	30984	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	982	22.44	6.05	12	2.99	607.00	2251.00	17400	20231109	-21.72	8850	20231227	53.90	16600	-17.95	20240108	9330	45.98	20240102	17400	-21.72	20231109	8850	53.90	20231227	0.96	N	413640	500	36 억		309559	N	N	0	N	02	N
24	20240117	141234	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	-900	5	-6.21	2173791380	154644	64.66	14700	14960	13240	18850	10150	14500	14056.75	4.30	0	25828	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	980	22.41	6.04	12	2.15	607.00	2251.00	17400	20231109	-21.84	8850	20231227	53.67	16600	-18.07	20240108	9330	45.77	20240102	17400	-21.84	20231109	8850	53.67	20231227	0.96	N	413640	500	36 억		309559	N	N	0	N	02	N
25	20240117	131233	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	-790	5	-5.45	1828420850	129435	54.12	14700	14960	13240	18850	10150	14500	14126.17	4.30	0	18094	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	988	22.59	6.09	12	1.80	607.00	2251.00	17400	20231109	-21.21	8850	20231227	54.92	16600	-17.41	20240108	9330	46.95	20240102	17400	-21.21	20231109	8850	54.92	20231227	0.96	N	413640	500	36 억		309559	N	N	0	N	02	N
26	20240117	121236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-1260	5	-8.69	1441919310	101084	42.26	14700	14960	13240	18850	10150	14500	14264.57	4.30	0	9002	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	954	21.81	5.88	12	1.40	607.00	2251.00	17400	20231109	-23.91	8850	20231227	49.60	16600	-20.24	20240108	9330	41.91	20240102	17400	-23.91	20231109	8850	49.60	20231227	0.96	N	413640	500	36 억		309559	Y	N	0	N	02	N
27	20240117	111238	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	-180	5	-1.24	1063304520	73974	30.93	14700	14960	14050	18850	10150	14500	14374.03	4.30	0	7175	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	1032	23.59	6.36	12	1.03	607.00	2251.00	17400	20231109	-17.70	8850	20231227	61.81	16600	-13.73	20240108	9330	53.48	20240102	17400	-17.70	20231109	8850	61.81	20231227	0.96	N	413640	500	36 억		309559	N	N	0	N	02	N
28	20240117	101233	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14170	-330	5	-2.28	857751560	59533	24.89	14700	14960	14050	18850	10150	14500	14408.00	4.30	0	4210	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	1021	23.34	6.29	12	0.83	607.00	2251.00	17400	20231109	-18.56	8850	20231227	60.11	16600	-14.64	20240108	9330	51.88	20240102	17400	-18.56	20231109	8850	60.11	20231227	0.96	N	413640	500	36 억		309559	N	N	0	N	02	N
29	20240117	091237	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14410	-90	5	-0.62	377400610	25813	10.79	14700	14960	14110	18850	10150	14500	14620.56	4.30	0	-1684	16226	15362	14666	13802	13106	15015	13455	36	4350	500	0	10	1	7206940	1039	23.74	6.40	12	0.36	607.00	2251.00	17400	20231109	-17.18	8850	20231227	62.82	16600	-13.19	20240108	9330	54.45	20240102	17400	-17.18	20231109	8850	62.82	20231227	0.96	N	413640	500	36 억		309559	N	N	0	N	02	N
30	20240116	161231	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14500	-920	5	-5.97	3459411730	237934	75.84	15520	15530	13970	20000	10800	15420	14539.45	4.28	0	733	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1045	23.89	6.44	12	3.30	607.00	2251.00	17400	20231109	-16.67	8850	20231227	63.84	16600	-12.65	20240108	9330	55.41	20240102	17400	-16.67	20231109	8850	63.84	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
31	20240116	151228	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14530	-890	5	-5.77	3399915550	233831	74.53	15520	15530	13970	20000	10800	15420	14540.05	4.28	0	775	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1047	23.94	6.45	12	3.24	607.00	2251.00	17400	20231109	-16.49	8850	20231227	64.18	16600	-12.47	20240108	9330	55.73	20240102	17400	-16.49	20231109	8850	64.18	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
32	20240116	141232	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	-570	5	-3.70	3139566880	215956	68.83	15520	15530	13970	20000	10800	15420	14537.99	4.28	0	-194	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1070	24.46	6.60	12	3.00	607.00	2251.00	17400	20231109	-14.66	8850	20231227	67.80	16600	-10.54	20240108	9330	59.16	20240102	17400	-14.66	20231109	8850	67.80	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
33	20240116	131233	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-770	5	-4.99	2983625170	205307	65.44	15520	15530	13970	20000	10800	15420	14532.51	4.28	0	-50	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1056	24.14	6.51	12	2.85	607.00	2251.00	17400	20231109	-15.80	8850	20231227	65.54	16600	-11.75	20240108	9330	57.02	20240102	17400	-15.80	20231109	8850	65.54	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
34	20240116	121229	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14620	-800	5	-5.19	2746224780	189237	60.32	15520	15530	13970	20000	10800	15420	14512.09	4.28	0	763	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1054	24.09	6.49	12	2.63	607.00	2251.00	17400	20231109	-15.98	8850	20231227	65.20	16600	-11.93	20240108	9330	56.70	20240102	17400	-15.98	20231109	8850	65.20	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
35	20240116	111230	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14640	-780	5	-5.06	2513546060	173338	55.25	15520	15530	13970	20000	10800	15420	14500.84	4.28	0	6153	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1055	24.12	6.50	12	2.41	607.00	2251.00	17400	20231109	-15.86	8850	20231227	65.42	16600	-11.81	20240108	9330	56.91	20240102	17400	-15.86	20231109	8850	65.42	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
36	20240116	101229	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-1270	5	-8.24	2195686440	151170	48.18	15520	15530	13970	20000	10800	15420	14524.62	4.28	0	10877	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1020	23.31	6.29	12	2.10	607.00	2251.00	17400	20231109	-18.68	8850	20231227	59.89	16600	-14.76	20240108	9330	51.66	20240102	17400	-18.68	20231109	8850	59.89	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
37	20240116	091228	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14930	-490	5	-3.18	324754750	21589	6.88	15520	15530	14500	20000	10800	15420	15042.60	4.28	0	-3389	16806	16112	15356	14662	13906	16460	15010	36	4580	500	0	10	1	7206940	1076	24.60	6.63	12	0.30	607.00	2251.00	17400	20231109	-14.20	8850	20231227	68.70	16600	-10.06	20240108	9330	60.02	20240102	17400	-14.20	20231109	8850	68.70	20231227	0.99	N	413640	500	36 억		308520	N	N	0	N	02	N
38	20240115	161226	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15420	470	2	3.14	4849401860	312861	65.83	14600	16050	14600	19430	10470	14950	15500.37	3.40	0	67590	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1111	25.40	6.85	12	4.34	607.00	2251.00	17400	20231109	-11.38	8850	20231227	74.24	16600	-7.11	20240108	9330	65.27	20240102	17400	-11.38	20231109	8850	74.24	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
39	20240115	151227	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15360	410	2	2.74	4661947680	300625	63.26	14600	16050	14600	19430	10470	14950	15507.53	3.40	0	66474	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1107	25.30	6.82	12	4.17	607.00	2251.00	17400	20231109	-11.72	8850	20231227	73.56	16600	-7.47	20240108	9330	64.63	20240102	17400	-11.72	20231109	8850	73.56	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
40	20240115	141227	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	610	2	4.08	4381579830	282432	59.43	14600	16050	14600	19430	10470	14950	15513.76	3.40	0	63177	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1121	25.63	6.91	12	3.92	607.00	2251.00	17400	20231109	-10.57	8850	20231227	75.82	16600	-6.27	20240108	9330	66.77	20240102	17400	-10.57	20231109	8850	75.82	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
41	20240115	131226	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15510	560	2	3.75	4022643990	259450	54.59	14600	16050	14600	19430	10470	14950	15504.52	3.40	0	57874	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1118	25.55	6.89	12	3.60	607.00	2251.00	17400	20231109	-10.86	8850	20231227	75.25	16600	-6.57	20240108	9330	66.24	20240102	17400	-10.86	20231109	8850	75.25	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
42	20240115	121226	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15330	380	2	2.54	3579169170	230882	48.58	14600	16050	14600	19430	10470	14950	15502.17	3.40	0	53851	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1105	25.26	6.81	12	3.20	607.00	2251.00	17400	20231109	-11.90	8850	20231227	73.22	16600	-7.65	20240108	9330	64.31	20240102	17400	-11.90	20231109	8850	73.22	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
43	20240115	111227	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15330	380	2	2.54	3427831500	221006	46.50	14600	16050	14600	19430	10470	14950	15510.14	3.40	0	51729	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1105	25.26	6.81	12	3.07	607.00	2251.00	17400	20231109	-11.90	8850	20231227	73.22	16600	-7.65	20240108	9330	64.31	20240102	17400	-11.90	20231109	8850	73.22	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
44	20240115	101221	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	820	2	5.48	2622192030	168654	35.49	14600	16050	14600	19430	10470	14950	15547.78	3.40	0	38145	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1137	25.98	7.01	12	2.34	607.00	2251.00	17400	20231109	-9.37	8850	20231227	78.19	16600	-5.00	20240108	9330	69.02	20240102	17400	-9.37	20231109	8850	78.19	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
45	20240115	091224	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14970	20	2	0.13	470893960	31996	6.73	14600	15000	14600	19430	10470	14950	14717.24	3.40	0	10420	16603	15776	15283	14456	13963	15530	14210	36	4480	500	0	10	1	7206940	1079	24.66	6.65	12	0.44	607.00	2251.00	17400	20231109	-13.97	8850	20231227	69.15	16600	-9.82	20240108	9330	60.45	20240102	17400	-13.97	20231109	8850	69.15	20231227	1.04	N	413640	500	36 억		244824	N	N	0	N	02	N
46	20240112	161235	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-460	5	-2.99	7263196990	468469	80.60	15590	16110	14790	20000	10790	15410	15504.53	3.29	0	6908	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1077	24.63	6.64	12	6.50	607.00	2251.00	17400	20231109	-14.08	8850	20231227	68.93	16600	-9.94	20240108	9330	60.24	20240102	17400	-14.08	20231109	8850	68.93	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
47	20240112	151223	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-400	5	-2.60	7045632460	454033	78.12	15590	16110	14790	20000	10790	15410	15518.09	3.29	0	4341	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1082	24.73	6.67	12	6.30	607.00	2251.00	17400	20231109	-13.74	8850	20231227	69.60	16600	-9.58	20240108	9330	60.88	20240102	17400	-13.74	20231109	8850	69.60	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
48	20240112	141222	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	200	2	1.30	5835468390	373983	64.35	15590	16110	14950	20000	10790	15410	15604.01	3.29	0	18737	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1125	25.72	6.93	12	5.19	607.00	2251.00	17400	20231109	-10.29	8850	20231227	76.38	16600	-5.96	20240108	9330	67.31	20240102	17400	-10.29	20231109	8850	76.38	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
49	20240112	131216	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15420	10	2	0.06	5062453520	324260	55.79	15590	16110	14950	20000	10790	15410	15612.86	3.29	0	11451	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1111	25.40	6.85	12	4.50	607.00	2251.00	17400	20231109	-11.38	8850	20231227	74.24	16600	-7.11	20240108	9330	65.27	20240102	17400	-11.38	20231109	8850	74.24	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
50	20240112	121221	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-220	5	-1.43	4836343960	309434	53.24	15590	16110	14950	20000	10790	15410	15630.26	3.29	0	7915	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1095	25.02	6.75	12	4.29	607.00	2251.00	17400	20231109	-12.70	8850	20231227	71.64	16600	-8.49	20240108	9330	62.81	20240102	17400	-12.70	20231109	8850	71.64	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
51	20240112	111216	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-220	5	-1.43	4481774170	286149	49.23	15590	16110	14950	20000	10790	15410	15663.14	3.29	0	5350	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1095	25.02	6.75	12	3.97	607.00	2251.00	17400	20231109	-12.70	8850	20231227	71.64	16600	-8.49	20240108	9330	62.81	20240102	17400	-12.70	20231109	8850	71.64	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
52	20240112	101216	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	110	2	0.71	3481025300	220711	37.98	15590	16110	15410	20000	10790	15410	15773.28	3.29	0	11311	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1119	25.57	6.89	12	3.06	607.00	2251.00	17400	20231109	-10.80	8850	20231227	75.37	16600	-6.51	20240108	9330	66.35	20240102	17400	-10.80	20231109	8850	75.37	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
53	20240112	091220	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	550	2	3.57	1389953130	87463	15.05	15590	16110	15430	20000	10790	15410	15896.67	3.29	0	3075	16763	16086	15293	14616	13823	15690	14220	36	4590	500	0	10	1	7206940	1150	26.29	7.09	12	1.21	607.00	2251.00	17400	20231109	-8.28	8850	20231227	80.34	16600	-3.86	20240108	9330	71.06	20240102	17400	-8.28	20231109	8850	80.34	20231227	1.10	N	413640	500	36 억		236790	N	N	0	N	02	N
54	20240111	161210	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15410	-1130	5	-6.83	8889805310	576931	32.50	15900	15970	14500	21500	11580	16540	15407.96	3.64	0	-33396	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1111	25.39	6.85	12	8.01	607.00	2251.00	17400	20231109	-11.44	8850	20231227	74.12	16600	-7.17	20240108	9330	65.17	20240102	17400	-11.44	20231109	8850	74.12	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
55	20240111	151219	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	-1060	5	-6.41	8567711420	556076	31.33	15900	15970	14500	21500	11580	16540	15406.61	3.64	0	-33231	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1116	25.50	6.88	12	7.72	607.00	2251.00	17400	20231109	-11.03	8850	20231227	74.92	16600	-6.75	20240108	9330	65.92	20240102	17400	-11.03	20231109	8850	74.92	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
56	20240111	141214	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	-1020	5	-6.17	7183459860	467841	26.36	15900	15920	14500	21500	11580	16540	15353.45	3.64	0	-23699	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1119	25.57	6.89	12	6.49	607.00	2251.00	17400	20231109	-10.80	8850	20231227	75.37	16600	-6.51	20240108	9330	66.35	20240102	17400	-10.80	20231109	8850	75.37	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
57	20240111	131212	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	-1170	5	-7.07	6774451480	441309	24.86	15900	15920	14500	21500	11580	16540	15349.71	3.64	0	-22718	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1108	25.32	6.83	12	6.12	607.00	2251.00	17400	20231109	-11.67	8850	20231227	73.67	16600	-7.41	20240108	9330	64.74	20240102	17400	-11.67	20231109	8850	73.67	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
58	20240111	121214	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-1350	5	-8.16	6395893350	416556	23.47	15900	15920	14500	21500	11580	16540	15353.06	3.64	0	-20325	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1095	25.02	6.75	12	5.78	607.00	2251.00	17400	20231109	-12.70	8850	20231227	71.64	16600	-8.49	20240108	9330	62.81	20240102	17400	-12.70	20231109	8850	71.64	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
59	20240111	111214	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15310	-1230	5	-7.44	6100704280	397144	22.37	15900	15920	14500	21500	11580	16540	15360.23	3.64	0	-18829	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1103	25.22	6.80	12	5.51	607.00	2251.00	17400	20231109	-12.01	8850	20231227	72.99	16600	-7.77	20240108	9330	64.09	20240102	17400	-12.01	20231109	8850	72.99	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
60	20240111	101213	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	-1000	5	-6.05	5337406040	347138	19.56	15900	15920	14500	21500	11580	16540	15374.09	3.64	0	-16601	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1120	25.60	6.90	12	4.82	607.00	2251.00	17400	20231109	-10.69	8850	20231227	75.59	16600	-6.39	20240108	9330	66.56	20240102	17400	-10.69	20231109	8850	75.59	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
61	20240111	091214	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	-1050	5	-6.35	2328913530	148620	8.37	15900	15920	15430	21500	11580	16540	15667.86	3.64	0	-11004	18013	17276	15803	15066	13593	17645	15435	36	4960	500	0	10	1	7206940	1116	25.52	6.88	12	2.06	607.00	2251.00	17400	20231109	-10.98	8850	20231227	75.03	16600	-6.69	20240108	9330	66.02	20240102	17400	-10.98	20231109	8850	75.03	20231227	1.29	N	413640	500	36 억		262437	N	N	0	N	02	N
62	20240110	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	1840	2	12.52	26735016360	1742640	156.09	15100	16540	14330	19110	10290	14700	15311.69	4.25	0	-32618	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1192	27.25	7.35	12	24.18	607.00	2251.00	17400	20231109	-4.94	8850	20231227	86.89	16600	-0.36	20240108	9330	77.28	20240102	17400	-4.94	20231109	8850	86.89	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
63	20240110	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	930	2	6.33	20987656340	1386760	124.21	15100	15790	14330	19110	10290	14700	15134.31	4.25	0	-15651	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1126	25.75	6.94	12	19.24	607.00	2251.00	17400	20231109	-10.17	8850	20231227	76.61	16600	-5.84	20240108	9330	67.52	20240102	17400	-10.17	20231109	8850	76.61	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
64	20240110	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15420	720	2	4.90	18115277550	1200805	107.56	15100	15790	14330	19110	10290	14700	15085.94	4.25	0	-21400	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1111	25.40	6.85	12	16.66	607.00	2251.00	17400	20231109	-11.38	8850	20231227	74.24	16600	-7.11	20240108	9330	65.27	20240102	17400	-11.38	20231109	8850	74.24	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
65	20240110	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	400	2	2.72	12588918220	842200	75.44	15100	15360	14330	19110	10290	14700	14947.66	4.25	0	-12660	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1088	24.88	6.71	12	11.69	607.00	2251.00	17400	20231109	-13.22	8850	20231227	70.62	16600	-9.04	20240108	9330	61.84	20240102	17400	-13.22	20231109	8850	70.62	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
66	20240110	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	430	2	2.93	11418553290	764408	68.47	15100	15360	14330	19110	10290	14700	14937.77	4.25	0	-9997	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1090	24.93	6.72	12	10.61	607.00	2251.00	17400	20231109	-13.05	8850	20231227	70.96	16600	-8.86	20240108	9330	62.17	20240102	17400	-13.05	20231109	8850	70.96	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
67	20240110	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	100	2	0.68	9632778510	646315	57.89	15100	15320	14330	19110	10290	14700	14904.15	4.25	0	-22477	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1067	24.38	6.57	12	8.97	607.00	2251.00	17400	20231109	-14.94	8850	20231227	67.23	16600	-10.84	20240108	9330	58.63	20240102	17400	-14.94	20231109	8850	67.23	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
68	20240110	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	-10	5	-0.07	5797969540	390586	34.99	15100	15270	14330	19110	10290	14700	14844.28	4.25	0	-8245	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1059	24.20	6.53	12	5.42	607.00	2251.00	17400	20231109	-15.57	8850	20231227	65.99	16600	-11.51	20240108	9330	57.45	20240102	17400	-15.57	20231109	8850	65.99	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
69	20240110	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-250	5	-1.70	2012403800	135839	12.17	15100	15200	14330	19110	10290	14700	14814.62	4.25	0	-7841	15973	15336	14663	14026	13353	15655	14345	36	4410	500	10290	10	1	7206940	1041	23.81	6.42	12	1.88	607.00	2251.00	17400	20231109	-16.95	8850	20231227	63.28	16600	-12.95	20240108	9330	54.88	20240102	17400	-16.95	20231109	8850	63.28	20231227	1.11	N	413640	500	36 억		306356	N	N	0	N	00	N
70	20240109	161206	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-740	5	-4.79	15978615760	1093881	23.59	14650	15300	13990	20050	10810	15440	14606.99	2.68	0	113603	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1059	24.22	6.53	12	15.18	607.00	2251.00	17400	20231109	-15.52	8850	20231227	66.10	16600	-11.45	20240108	9330	57.56	20240102	17400	-15.52	20231109	8850	66.10	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
71	20240109	151208	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-700	5	-4.53	15324771480	1049533	22.64	14650	15300	13990	20050	10810	15440	14601.50	2.68	0	116647	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1062	24.28	6.55	12	14.56	607.00	2251.00	17400	20231109	-15.29	8850	20231227	66.55	16600	-11.20	20240108	9330	57.98	20240102	17400	-15.29	20231109	8850	66.55	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
72	20240109	141207	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	-550	5	-3.56	14237195550	975943	21.05	14650	15300	13990	20050	10810	15440	14588.13	2.68	0	124437	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1073	24.53	6.61	12	13.54	607.00	2251.00	17400	20231109	-14.43	8850	20231227	68.25	16600	-10.30	20240108	9330	59.59	20240102	17400	-14.43	20231109	8850	68.25	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
73	20240109	131207	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14500	-940	5	-6.09	12879641460	883213	19.05	14650	15300	13990	20050	10810	15440	14582.70	2.68	0	106557	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1045	23.89	6.44	12	12.26	607.00	2251.00	17400	20231109	-16.67	8850	20231227	63.84	16600	-12.65	20240108	9330	55.41	20240102	17400	-16.67	20231109	8850	63.84	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
74	20240109	121217	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	-650	5	-4.21	11559402470	792483	17.09	14650	15300	13990	20050	10810	15440	14586.30	2.68	0	82489	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1066	24.37	6.57	12	11.00	607.00	2251.00	17400	20231109	-15.00	8850	20231227	67.12	16600	-10.90	20240108	9330	58.52	20240102	17400	-15.00	20231109	8850	67.12	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
75	20240109	111211	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	-320	5	-2.07	10487128280	720222	15.53	14650	15300	13990	20050	10810	15440	14560.95	2.68	0	70639	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1090	24.91	6.72	12	9.99	607.00	2251.00	17400	20231109	-13.10	8850	20231227	70.85	16600	-8.92	20240108	9330	62.06	20240102	17400	-13.10	20231109	8850	70.85	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
76	20240109	101208	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14770	-670	5	-4.34	8759703590	604658	13.04	14650	15170	13990	20050	10810	15440	14487.02	2.68	0	42295	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1064	24.33	6.56	12	8.39	607.00	2251.00	17400	20231109	-15.11	8850	20231227	66.89	16600	-11.02	20240108	9330	58.31	20240102	17400	-15.11	20231109	8850	66.89	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
77	20240109	091208	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	-1340	5	-8.68	4183699780	293469	6.33	14650	14660	13990	20050	10810	15440	14255.97	2.68	0	-2941	18713	17076	14963	13326	11213	17895	14145	36	4610	500	10800	10	1	7206940	1016	23.23	6.26	12	4.07	607.00	2251.00	17400	20231109	-18.97	8850	20231227	59.32	16600	-15.06	20240108	9330	51.13	20240102	17400	-18.97	20231109	8850	59.32	20231227	0.68	N	413640	500	36 억		193025	N	N	0	N	01	N
78	20240108	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	2590	2	20.16	68051667270	4614069	99.20	13500	16600	12850	16700	9000	12850	14747.48	1.85	0	48037	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	1113	25.44	6.86	12	64.02	607.00	2251.00	17400	20231109	-11.26	8850	20231227	74.46	16600	-6.99	20240108	9330	65.49	20240102	17400	-11.26	20231109	8850	74.46	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
79	20240108	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	2270	2	17.67	66540104350	4515131	97.07	13500	16600	12850	16700	9000	12850	14737.36	1.85	0	45962	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	1090	24.91	6.72	12	62.65	607.00	2251.00	17400	20231109	-13.10	8850	20231227	70.85	16600	-8.92	20240108	9330	62.06	20240102	17400	-13.10	20231109	8850	70.85	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
80	20240108	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	2800	2	21.79	58622365460	3992831	85.84	13500	16600	12850	16700	9000	12850	14682.16	1.85	0	21470	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	1128	25.78	6.95	12	55.40	607.00	2251.00	17400	20231109	-10.06	8850	20231227	76.84	16600	-5.72	20240108	9330	67.74	20240102	17400	-10.06	20231109	8850	76.84	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
81	20240108	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	2990	2	23.27	54735529400	3748156	80.58	13500	16600	12850	16700	9000	12850	14603.58	1.85	0	42617	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	1142	26.10	7.04	12	52.01	607.00	2251.00	17400	20231109	-8.97	8850	20231227	78.98	16600	-4.58	20240108	9330	69.77	20240102	17400	-8.97	20231109	8850	78.98	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
82	20240108	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	2960	2	23.04	51221503770	3529552	75.88	13500	16600	12850	16700	9000	12850	14512.44	1.85	0	20855	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	1139	26.05	7.02	12	48.97	607.00	2251.00	17400	20231109	-9.14	8850	20231227	78.64	16600	-4.76	20240108	9330	69.45	20240102	17400	-9.14	20231109	8850	78.64	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
83	20240108	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	2360	2	18.37	42632031520	2992581	64.34	13500	15700	12850	16700	9000	12850	14246.16	1.85	0	-7347	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	1096	25.06	6.76	12	41.52	607.00	2251.00	17400	20231109	-12.59	8850	20231227	71.86	15700	-3.12	20240108	9330	63.02	20240102	17400	-12.59	20231109	8850	71.86	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
84	20240108	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14610	1760	2	13.70	33572803170	2397558	51.54	13500	15390	12850	16700	9000	12850	14003.18	1.85	0	-46310	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	1053	24.07	6.49	12	33.27	607.00	2251.00	17400	20231109	-16.03	8850	20231227	65.08	15390	-5.07	20240108	9330	56.59	20240102	17400	-16.03	20231109	8850	65.08	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
85	20240108	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	240	2	1.87	9306796610	698826	15.02	13500	13680	12850	16700	9000	12850	13318.12	1.85	0	-81955	15123	13986	12253	11116	9383	14555	11685	36	3850	500	8990	10	1	7206940	943	21.57	5.82	12	9.70	607.00	2251.00	17400	20231109	-24.77	8850	20231227	47.91	13680	-4.31	20240108	9330	40.30	20240102	17400	-24.77	20231109	8850	47.91	20231227	0.79	N	413640	500	36 억		133454	N	N	0	N	00	N
86	20240105	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	2550	2	24.76	59171522140	4630810	1457.42	10600	13390	10520	13390	7210	10300	12777.63	0.52	0	67745	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	926	21.17	5.71	12	64.25	607.00	2251.00	17400	20231109	-26.15	8850	20231227	45.20	13390	-4.03	20240105	9330	37.73	20240102	17400	-26.15	20231109	8850	45.20	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
87	20240105	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	2030	2	19.71	57160606080	4472524	1407.60	10600	13390	10520	13390	7210	10300	12780.39	0.52	0	68241	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	889	20.31	5.48	12	62.06	607.00	2251.00	17400	20231109	-29.14	8850	20231227	39.32	13390	-7.92	20240105	9330	32.15	20240102	17400	-29.14	20231109	8850	39.32	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
88	20240105	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	3090	1	30.00	46191984580	3617955	1138.65	10600	13390	10520	13390	7210	10300	12767.43	0.52	0	55740	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	965	22.06	5.95	12	50.20	607.00	2251.00	17400	20231109	-23.05	8850	20231227	51.30	13390	0.00	20240105	9330	43.52	20240102	17400	-23.05	20231109	8850	51.30	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
89	20240105	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	3030	2	29.42	42801557090	3363480	1058.56	10600	13390	10520	13390	7210	10300	12725.38	0.52	0	46345	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	961	21.96	5.92	12	46.67	607.00	2251.00	17400	20231109	-23.39	8850	20231227	50.62	13390	-0.45	20240105	9330	42.87	20240102	17400	-23.39	20231109	8850	50.62	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
90	20240105	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	3040	2	29.51	37391884960	2956934	930.61	10600	13390	10520	13390	7210	10300	12645.49	0.52	0	11965	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	961	21.98	5.93	12	41.03	607.00	2251.00	17400	20231109	-23.33	8850	20231227	50.73	13390	-0.37	20240105	9330	42.98	20240102	17400	-23.33	20231109	8850	50.73	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
91	20240105	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	2800	2	27.18	22861007330	1865280	587.04	10600	13390	10520	13390	7210	10300	12256.07	0.52	0	16495	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	944	21.58	5.82	12	25.88	607.00	2251.00	17400	20231109	-24.71	8850	20231227	48.02	13390	-2.17	20240105	9330	40.41	20240102	17400	-24.71	20231109	8850	48.02	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
92	20240105	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	1490	2	14.47	5953952750	527549	166.03	10600	11940	10520	13390	7210	10300	11286.07	0.52	0	52309	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	850	19.42	5.24	12	7.32	607.00	2251.00	17400	20231109	-32.24	8850	20231227	33.22	11940	-1.26	20240105	9330	26.37	20240102	17400	-32.24	20231109	8850	33.22	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
93	20240105	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10760	460	2	4.47	682912610	63903	20.11	10600	10830	10520	13390	7210	10300	10686.72	0.52	0	3369	11233	10766	10293	9826	9353	11000	10060	36	3090	500	7210	10	1	7206940	775	17.73	4.78	12	0.89	607.00	2251.00	17400	20231109	-38.16	8850	20231227	21.58	10830	-0.65	20240105	9330	15.33	20240102	17400	-38.16	20231109	8850	21.58	20231227	0.56	N	413640	500	36 억		37374	N	N	0	N	00	N
94	20240104	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	240	2	2.39	3303588880	317449	141.33	10060	10760	9820	13070	7050	10060	10406.70	0.68	0	-9154	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	742	16.97	4.58	12	4.40	607.00	2251.00	17400	20231109	-40.80	8850	20231227	16.38	10760	-4.28	20240104	9330	10.40	20240102	17400	-40.80	20231109	8850	16.38	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
95	20240104	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	340	2	3.38	3259391570	313167	139.43	10060	10760	9820	13070	7050	10060	10407.84	0.68	0	-9495	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	750	17.13	4.62	12	4.35	607.00	2251.00	17400	20231109	-40.23	8850	20231227	17.51	10760	-3.35	20240104	9330	11.47	20240102	17400	-40.23	20231109	8850	17.51	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
96	20240104	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	340	2	3.38	3015939170	289709	128.98	10060	10760	9820	13070	7050	10060	10410.24	0.68	0	-7221	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	750	17.13	4.62	12	4.02	607.00	2251.00	17400	20231109	-40.23	8850	20231227	17.51	10760	-3.35	20240104	9330	11.47	20240102	17400	-40.23	20231109	8850	17.51	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
97	20240104	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	200	2	1.99	2877990770	276322	123.02	10060	10760	9820	13070	7050	10060	10415.35	0.68	0	-6800	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	739	16.90	4.56	12	3.83	607.00	2251.00	17400	20231109	-41.03	8850	20231227	15.93	10760	-4.65	20240104	9330	9.97	20240102	17400	-41.03	20231109	8850	15.93	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
98	20240104	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	190	2	1.89	2690553890	257983	114.86	10060	10760	9820	13070	7050	10060	10429.19	0.68	0	-5169	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	739	16.89	4.55	12	3.58	607.00	2251.00	17400	20231109	-41.09	8850	20231227	15.82	10760	-4.74	20240104	9330	9.86	20240102	17400	-41.09	20231109	8850	15.82	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
99	20240104	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	70	2	0.70	2542796320	243408	108.37	10060	10760	9820	13070	7050	10060	10446.64	0.68	0	-2955	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	730	16.69	4.50	12	3.38	607.00	2251.00	17400	20231109	-41.78	8850	20231227	14.46	10760	-5.86	20240104	9330	8.57	20240102	17400	-41.78	20231109	8850	14.46	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
100	20240104	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	300	2	2.98	2125176470	202541	90.17	10060	10760	9820	13070	7050	10060	10492.57	0.68	0	5352	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	747	17.07	4.60	12	2.81	607.00	2251.00	17400	20231109	-40.46	8850	20231227	17.06	10760	-3.72	20240104	9330	11.04	20240102	17400	-40.46	20231109	8850	17.06	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
101	20240104	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	90	2	0.89	72000960	7202	3.21	10060	10150	9820	13070	7050	10060	9997.36	0.68	0	-1194	10520	10290	9970	9740	9420	10405	9855	36	3010	500	7040	10	1	7206940	732	16.72	4.51	12	0.10	607.00	2251.00	17400	20231109	-41.67	8850	20231227	14.69	10200	-0.49	20240103	9330	8.79	20240102	17400	-41.67	20231109	8850	14.69	20231227	0.52	N	413640	500	36 억		48827	N	N	0	N	00	N
102	20240103	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	150	2	1.51	2220632370	224330	133.97	9700	10200	9650	12880	6940	9910	9898.01	1.14	0	-41334	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	725	16.57	4.47	12	3.11	607.00	2251.00	17400	20231109	-42.18	8850	20231227	13.67	10200	-1.37	20240103	9330	7.82	20240102	17400	-42.18	20231109	8850	13.67	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
103	20240103	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	100	2	1.01	2140838970	216387	129.22	9700	10200	9650	12880	6940	9910	9893.57	1.14	0	-37992	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	721	16.49	4.45	12	3.00	607.00	2251.00	17400	20231109	-42.47	8850	20231227	13.11	10200	-1.86	20240103	9330	7.29	20240102	17400	-42.47	20231109	8850	13.11	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
104	20240103	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-200	5	-2.02	1843200150	186336	111.28	9700	10200	9650	12880	6940	9910	9891.81	1.14	0	-30656	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	700	16.00	4.31	12	2.59	607.00	2251.00	17400	20231109	-44.20	8850	20231227	9.72	10200	-4.80	20240103	9330	4.07	20240102	17400	-44.20	20231109	8850	9.72	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
105	20240103	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	90	2	0.91	1540778440	155571	92.90	9700	10200	9650	12880	6940	9910	9904.02	1.14	0	-30616	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	721	16.47	4.44	12	2.16	607.00	2251.00	17400	20231109	-42.53	8850	20231227	12.99	10200	-1.96	20240103	9330	7.18	20240102	17400	-42.53	20231109	8850	12.99	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
106	20240103	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	-50	5	-0.50	1035019130	105019	62.72	9700	10150	9650	12880	6940	9910	9855.54	1.14	0	-24655	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	711	16.24	4.38	12	1.46	607.00	2251.00	17400	20231109	-43.33	8850	20231227	11.41	10150	-2.86	20240103	9330	5.68	20240102	17400	-43.33	20231109	8850	11.41	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
107	20240103	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-200	5	-2.02	589807920	59898	35.77	9700	10150	9660	12880	6940	9910	9846.87	1.14	0	-1976	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	700	16.00	4.31	12	0.83	607.00	2251.00	17400	20231109	-44.20	8850	20231227	9.72	10150	-4.33	20240103	9330	4.07	20240102	17400	-44.20	20231109	8850	9.72	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
108	20240103	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	-150	5	-1.51	527343710	53498	31.95	9700	10150	9660	12880	6940	9910	9857.26	1.14	0	-154	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	703	16.08	4.34	12	0.74	607.00	2251.00	17400	20231109	-43.91	8850	20231227	10.28	10150	-3.84	20240103	9330	4.61	20240102	17400	-43.91	20231109	8850	10.28	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
109	20240103	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-80	5	-0.81	100072710	10190	6.09	9700	9940	9660	12880	6940	9910	9820.68	1.14	0	1235	10416	10162	9746	9492	9076	10290	9620	36	2970	500	6930	10	1	7206940	708	16.19	4.37	12	0.14	607.00	2251.00	17400	20231109	-43.51	8850	20231227	11.07	10000	-1.70	20240102	9330	5.36	20240102	17400	-43.51	20231109	8850	11.07	20231227	0.58	N	413640	500	36 억		82325	N	N	0	N	00	N
110	20240102	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	670	2	7.25	1634285640	167248	231.56	9490	10000	9330	12010	6470	9240	9771.57	0.75	0	27800	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	714	16.33	4.40	12	2.32	607.00	2251.00	17400	20231109	-43.05	8850	20231227	11.98	10000	-0.90	20240102	9330	6.22	20240102	17400	-43.05	20231109	8850	11.98	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N
111	20240102	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9790	550	2	5.95	1545022200	158238	219.08	9490	10000	9330	12010	6470	9240	9763.91	0.75	0	28308	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	706	16.13	4.35	12	2.20	607.00	2251.00	17400	20231109	-43.74	8850	20231227	10.62	10000	-2.10	20240102	9330	4.93	20240102	17400	-43.74	20231109	8850	10.62	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N
112	20240102	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	490	2	5.30	1024059280	105509	146.08	9490	9940	9330	12010	6470	9240	9705.90	0.75	0	15547	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	701	16.03	4.32	12	1.46	607.00	2251.00	17400	20231109	-44.08	8850	20231227	9.94	9940	-2.11	20240102	9330	4.29	20240102	17400	-44.08	20231109	8850	9.94	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N
113	20240102	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	400	2	4.33	795196550	81966	113.48	9490	9940	9330	12010	6470	9240	9701.54	0.75	0	4772	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	695	15.88	4.28	12	1.14	607.00	2251.00	17400	20231109	-44.60	8850	20231227	8.93	9940	-3.02	20240102	9330	3.32	20240102	17400	-44.60	20231109	8850	8.93	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N
114	20240102	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	460	2	4.98	726907570	74894	103.69	9490	9940	9330	12010	6470	9240	9705.82	0.75	0	2874	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	699	15.98	4.31	12	1.04	607.00	2251.00	17400	20231109	-44.25	8850	20231227	9.60	9940	-2.41	20240102	9330	3.97	20240102	17400	-44.25	20231109	8850	9.60	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N
115	20240102	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	410	2	4.44	610815340	62982	87.20	9490	9940	9330	12010	6470	9240	9698.25	0.75	0	2689	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	695	15.90	4.29	12	0.87	607.00	2251.00	17400	20231109	-44.54	8850	20231227	9.04	9940	-2.92	20240102	9330	3.43	20240102	17400	-44.54	20231109	8850	9.04	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N
116	20240102	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	130	2	1.41	77833990	8249	11.42	9490	9530	9330	12010	6470	9240	9435.57	0.75	0	-2526	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	675	15.44	4.16	12	0.11	607.00	2251.00	17400	20231109	-46.15	8850	20231227	5.88	9530	-1.68	20240102	9330	0.43	20240102	17400	-46.15	20231109	8850	5.88	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N
117	20240102	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	12010	6470	9240	0.00	0.75	0	0	9600	9420	9190	9010	8780	9510	9100	36	2770	500	6460	10	1	7206940	666	15.22	4.10	12	0.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	0	0.00	0	0	0.00	0	17400	-46.90	20231109	8850	4.41	20231227	0.46	N	413640	500	36 억		54224	N	N	0	N	00	N