KissMeData/450520/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	121321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30050	-1550	5	-4.91	17704177800	581816	23.95	32650	32700	29250	41050	22150	31600	30429.17	3.63	0	-84091	35233	33416	30533	28716	25833	34325	29625	25	9450	500	22120	50	1	4901526	1473	21.49	7.85	12	11.87	1398.00	3829.00	69900	20230925	-57.01	15480	20231113	94.12	32850	-8.52	20240118	16850	78.34	20240105	69900	-57.01	20230925	15480	94.12	20231113	1.93	N	450520	500	24 억		177904	N	N	0	N	00	N
3	20240123	111315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30050	-1550	5	-4.91	16456598650	540141	22.23	32650	32700	29250	41050	22150	31600	30467.22	3.63	0	-88959	35233	33416	30533	28716	25833	34325	29625	25	9450	500	22120	50	1	4901526	1473	21.49	7.85	12	11.02	1398.00	3829.00	69900	20230925	-57.01	15480	20231113	94.12	32850	-8.52	20240118	16850	78.34	20240105	69900	-57.01	20230925	15480	94.12	20231113	1.93	N	450520	500	24 억		177904	N	N	0	N	00	N
4	20240123	101316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30200	-1400	5	-4.43	14212144550	465714	19.17	32650	32700	29250	41050	22150	31600	30516.89	3.63	0	-90183	35233	33416	30533	28716	25833	34325	29625	25	9450	500	22120	50	1	4901526	1480	21.60	7.89	12	9.50	1398.00	3829.00	69900	20230925	-56.80	15480	20231113	95.09	32850	-8.07	20240118	16850	79.23	20240105	69900	-56.80	20230925	15480	95.09	20231113	1.93	N	450520	500	24 억		177904	N	N	0	N	00	N
5	20240123	091314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	-1450	5	-4.59	8079942000	260895	10.74	32650	32700	29400	41050	22150	31600	30970.09	3.63	0	-70233	35233	33416	30533	28716	25833	34325	29625	25	9450	500	22120	50	1	4901526	1478	21.57	7.87	12	5.32	1398.00	3829.00	69900	20230925	-56.87	15480	20231113	94.77	32850	-8.22	20240118	16850	78.93	20240105	69900	-56.87	20230925	15480	94.77	20231113	1.93	N	450520	500	24 억		177904	N	N	0	N	00	N
6	20240119	161307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	350	2	1.32	42042640250	1491981	30.02	26450	29500	26350	34550	18650	26600	28185.80	1.05	0	73371	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1321	19.28	7.04	12	30.44	1398.00	3829.00	69900	20230925	-61.44	15480	20231113	74.10	32850	-17.96	20240118	16850	59.94	20240105	69900	-61.44	20230925	15480	74.10	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
7	20240119	151311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	300	2	1.13	40952993600	1451552	29.21	26450	29500	26350	34550	18650	26600	28215.66	1.05	0	74196	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1319	19.24	7.03	12	29.61	1398.00	3829.00	69900	20230925	-61.52	15480	20231113	73.77	32850	-18.11	20240118	16850	59.64	20240105	69900	-61.52	20230925	15480	73.77	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
8	20240119	141307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	1000	2	3.76	38007042500	1343077	27.03	26450	29500	26350	34550	18650	26600	28301.23	1.05	0	68064	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1353	19.74	7.21	12	27.40	1398.00	3829.00	69900	20230925	-60.52	15480	20231113	78.29	32850	-15.98	20240118	16850	63.80	20240105	69900	-60.52	20230925	15480	78.29	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
9	20240119	131309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28250	1650	2	6.20	35057140100	1237396	24.90	26450	29500	26350	34550	18650	26600	28334.42	1.05	0	66483	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1385	20.21	7.38	12	25.25	1398.00	3829.00	69900	20230925	-59.59	15480	20231113	82.49	32850	-14.00	20240118	16850	67.66	20240105	69900	-59.59	20230925	15480	82.49	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
10	20240119	121313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	1450	2	5.45	33025114000	1165353	23.45	26450	29500	26350	34550	18650	26600	28342.39	1.05	0	59204	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1375	20.06	7.33	12	23.78	1398.00	3829.00	69900	20230925	-59.87	15480	20231113	81.20	32850	-14.61	20240118	16850	66.47	20240105	69900	-59.87	20230925	15480	81.20	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
11	20240119	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	2000	2	7.52	28119287750	995053	20.02	26450	29300	26350	34550	18650	26600	28262.71	1.05	0	54221	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1402	20.46	7.47	12	20.30	1398.00	3829.00	69900	20230925	-59.08	15480	20231113	84.75	32850	-12.94	20240118	16850	69.73	20240105	69900	-59.08	20230925	15480	84.75	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
12	20240119	101316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28350	1750	2	6.58	19338404050	689138	13.87	26450	29000	26350	34550	18650	26600	28066.34	1.05	0	50960	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1390	20.28	7.40	12	14.06	1398.00	3829.00	69900	20230925	-59.44	15480	20231113	83.14	32850	-13.70	20240118	16850	68.25	20240105	69900	-59.44	20230925	15480	83.14	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
13	20240119	091309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	800	2	3.01	3577466150	133551	2.69	26450	27450	26350	34550	18650	26600	26790.36	1.05	0	31238	35166	30882	28566	24282	21966	29725	23125	25	7950	500	18620	50	1	4901526	1343	19.60	7.16	12	2.72	1398.00	3829.00	69900	20230925	-60.80	15480	20231113	77.00	32850	-16.59	20240118	16850	62.61	20240105	69900	-60.80	20230925	15480	77.00	20231113	2.00	N	450520	500	24 억		51689	N	N	0	N	00	N
14	20240118	161306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-1200	5	-4.32	149662521250	4933760	235.87	28100	32850	26250	36100	19500	27800	30339.91	0.19	0	42673	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1304	19.03	6.95	12	100.66	1398.00	3829.00	69900	20230925	-61.95	15480	20231113	71.83	32850	-19.03	20240118	16850	57.86	20240105	69900	-61.95	20230925	15480	71.83	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
15	20240118	151307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	-1000	5	-3.60	147723478350	4860984	232.39	28100	32850	26250	36100	19500	27800	30391.62	0.19	0	30389	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1314	19.17	7.00	12	99.17	1398.00	3829.00	69900	20230925	-61.66	15480	20231113	73.13	32850	-18.42	20240118	16850	59.05	20240105	69900	-61.66	20230925	15480	73.13	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
16	20240118	141307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-850	5	-3.06	142030117500	4648315	222.22	28100	32850	26550	36100	19500	27800	30557.40	0.19	0	913	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1321	19.28	7.04	12	94.83	1398.00	3829.00	69900	20230925	-61.44	15480	20231113	74.10	32850	-17.96	20240118	16850	59.94	20240105	69900	-61.44	20230925	15480	74.10	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
17	20240118	131304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	2000	2	7.19	130291658200	4227795	202.12	28100	32850	27500	36100	19500	27800	30820.54	0.19	0	2612	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1461	21.32	7.78	12	86.25	1398.00	3829.00	69900	20230925	-57.37	15480	20231113	92.51	32850	-9.28	20240118	16850	76.85	20240105	69900	-57.37	20230925	15480	92.51	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
18	20240118	121309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	2100	2	7.55	127614927350	4137984	197.82	28100	32850	27500	36100	19500	27800	30842.63	0.19	0	4321	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1466	21.39	7.81	12	84.42	1398.00	3829.00	69900	20230925	-57.22	15480	20231113	93.15	32850	-8.98	20240118	16850	77.45	20240105	69900	-57.22	20230925	15480	93.15	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
19	20240118	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	1900	2	6.83	121703633450	3939632	188.34	28100	32850	27500	36100	19500	27800	30895.07	0.19	0	1964	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1456	21.24	7.76	12	80.38	1398.00	3829.00	69900	20230925	-57.51	15480	20231113	91.86	32850	-9.59	20240118	16850	76.26	20240105	69900	-57.51	20230925	15480	91.86	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
20	20240118	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29950	2150	2	7.73	111060987650	3579869	171.14	28100	32850	27500	36100	19500	27800	31027.13	0.19	0	-1432	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1468	21.42	7.82	12	73.04	1398.00	3829.00	69900	20230925	-57.15	15480	20231113	93.48	32850	-8.83	20240118	16850	77.74	20240105	69900	-57.15	20230925	15480	93.48	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
21	20240118	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29350	1550	2	5.58	23980803200	816879	39.05	28100	30500	27500	36100	19500	27800	29363.77	0.19	0	9822	29800	28800	27500	26500	25200	29300	27000	25	8300	500	19460	50	1	4901526	1439	20.99	7.67	12	16.67	1398.00	3829.00	69900	20230925	-58.01	15480	20231113	89.60	30500	-3.77	20240118	16850	74.18	20240105	69900	-58.01	20230925	15480	89.60	20231113	2.22	N	450520	500	24 억		9542	N	N	0	N	00	N
22	20240117	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	1550	2	5.90	56411206600	2050103	298.31	27200	28500	26200	34100	18400	26250	27512.97	1.63	0	-77432	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1363	19.89	7.26	12	41.83	1398.00	3829.00	69900	20230925	-60.23	15480	20231113	79.59	29600	-6.08	20240115	16850	64.99	20240105	69900	-60.23	20230925	15480	79.59	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
23	20240117	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	1400	2	5.33	53915172250	1960400	285.26	27200	28500	26200	34100	18400	26250	27502.13	1.63	0	-71414	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1355	19.78	7.22	12	40.00	1398.00	3829.00	69900	20230925	-60.44	15480	20231113	78.62	29600	-6.59	20240115	16850	64.09	20240105	69900	-60.44	20230925	15480	78.62	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
24	20240117	141302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	750	2	2.86	48757548950	1771934	257.84	27200	28500	26200	34100	18400	26250	27516.57	1.63	0	-74857	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1323	19.31	7.05	12	36.15	1398.00	3829.00	69900	20230925	-61.37	15480	20231113	74.42	29600	-8.78	20240115	16850	60.24	20240105	69900	-61.37	20230925	15480	74.42	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
25	20240117	131302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	650	2	2.48	34944467000	1275428	185.59	27200	28450	26200	34100	18400	26250	27398.23	1.63	0	-64331	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1319	19.24	7.03	12	26.02	1398.00	3829.00	69900	20230925	-61.52	15480	20231113	73.77	29600	-9.12	20240115	16850	59.64	20240105	69900	-61.52	20230925	15480	73.77	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
26	20240117	121304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	500	2	1.90	32667564550	1191370	173.36	27200	28450	26200	34100	18400	26250	27420.17	1.63	0	-70531	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1311	19.13	6.99	12	24.31	1398.00	3829.00	69900	20230925	-61.73	15480	20231113	72.80	29600	-9.63	20240115	16850	58.75	20240105	69900	-61.73	20230925	15480	72.80	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
27	20240117	111305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	1200	2	4.57	30735526750	1119536	162.91	27200	28450	26200	34100	18400	26250	27453.81	1.63	0	-62201	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1345	19.64	7.17	12	22.84	1398.00	3829.00	69900	20230925	-60.73	15480	20231113	77.33	29600	-7.26	20240115	16850	62.91	20240105	69900	-60.73	20230925	15480	77.33	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
28	20240117	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	350	2	1.33	27017257500	982878	143.02	27200	28450	26200	34100	18400	26250	27487.91	1.63	0	-78857	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1304	19.03	6.95	12	20.05	1398.00	3829.00	69900	20230925	-61.95	15480	20231113	71.83	29600	-10.14	20240115	16850	57.86	20240105	69900	-61.95	20230925	15480	71.83	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
29	20240117	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	1000	2	3.81	10022875350	365059	53.12	27200	28200	26850	34100	18400	26250	27455.49	1.63	0	-63989	28516	27382	26416	25282	24316	26900	24800	25	7850	500	18370	50	1	4901526	1336	19.49	7.12	12	7.45	1398.00	3829.00	69900	20230925	-61.02	15480	20231113	76.03	29600	-7.94	20240115	16850	61.72	20240105	69900	-61.02	20230925	15480	76.03	20231113	2.11	N	450520	500	24 억		79947	N	N	0	N	00	N
30	20240116	161259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-1150	5	-4.20	17393415750	659074	23.82	27050	27550	25450	35600	19200	27400	26391.45	0.39	0	66401	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1287	18.78	6.86	12	13.45	1398.00	3829.00	69900	20230925	-62.45	15480	20231113	69.57	29600	-11.32	20240115	16850	55.79	20240105	69900	-62.45	20230925	15480	69.57	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
31	20240116	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-900	5	-3.28	16590910600	628630	22.72	27050	27550	25450	35600	19200	27400	26392.15	0.39	0	67440	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1299	18.96	6.92	12	12.83	1398.00	3829.00	69900	20230925	-62.09	15480	20231113	71.19	29600	-10.47	20240115	16850	57.27	20240105	69900	-62.09	20230925	15480	71.19	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
32	20240116	141300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	-850	5	-3.10	15393923300	583494	21.09	27050	27550	25450	35600	19200	27400	26382.29	0.39	0	73279	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1301	18.99	6.93	12	11.90	1398.00	3829.00	69900	20230925	-62.02	15480	20231113	71.51	29600	-10.30	20240115	16850	57.57	20240105	69900	-62.02	20230925	15480	71.51	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
33	20240116	131301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-750	5	-2.74	14296223400	542229	19.60	27050	27550	25450	35600	19200	27400	26365.63	0.39	0	72321	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1306	19.06	6.96	12	11.06	1398.00	3829.00	69900	20230925	-61.87	15480	20231113	72.16	29600	-9.97	20240115	16850	58.16	20240105	69900	-61.87	20230925	15480	72.16	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
34	20240116	121257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-650	5	-2.37	13104027050	497618	17.99	27050	27550	25450	35600	19200	27400	26333.48	0.39	0	71003	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1311	19.13	6.99	12	10.15	1398.00	3829.00	69900	20230925	-61.73	15480	20231113	72.80	29600	-9.63	20240115	16850	58.75	20240105	69900	-61.73	20230925	15480	72.80	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
35	20240116	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-900	5	-3.28	10779374100	410516	14.84	27050	27550	25450	35600	19200	27400	26258.07	0.39	0	58187	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1299	18.96	6.92	12	8.38	1398.00	3829.00	69900	20230925	-62.09	15480	20231113	71.19	29600	-10.47	20240115	16850	57.27	20240105	69900	-62.09	20230925	15480	71.19	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
36	20240116	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-1700	5	-6.20	8529961950	324021	11.71	27050	27550	25550	35600	19200	27400	26325.29	0.39	0	39460	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1260	18.38	6.71	12	6.61	1398.00	3829.00	69900	20230925	-63.23	15480	20231113	66.02	29600	-13.18	20240115	16850	52.52	20240105	69900	-63.23	20230925	15480	66.02	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
37	20240116	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-800	5	-2.92	2869601700	106839	3.86	27050	27550	26300	35600	19200	27400	26859.06	0.39	0	11789	31033	29216	27783	25966	24533	30125	26875	25	8200	500	19180	50	1	4901526	1304	19.03	6.95	12	2.18	1398.00	3829.00	69900	20230925	-61.95	15480	20231113	71.83	29600	-10.14	20240115	16850	57.86	20240105	69900	-61.95	20230925	15480	71.83	20231113	2.79	N	450520	500	24 억		18956	N	N	0	N	00	N
38	20240115	161254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	1150	2	4.38	76875572550	2754545	47.99	26700	29600	26350	34100	18400	26250	27910.23	0.79	0	-23008	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1343	19.60	7.16	12	56.20	1398.00	3829.00	69900	20230925	-60.80	15480	20231113	77.00	29600	-7.43	20240115	16850	62.61	20240105	69900	-60.80	20230925	15480	77.00	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
39	20240115	151255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	1050	2	4.00	75529892550	2705345	47.13	26700	29600	26350	34100	18400	26250	27919.82	0.79	0	-23105	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1338	19.53	7.13	12	55.19	1398.00	3829.00	69900	20230925	-60.94	15480	20231113	76.36	29600	-7.77	20240115	16850	62.02	20240105	69900	-60.94	20230925	15480	76.36	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
40	20240115	141254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	800	2	3.05	72174908000	2580937	44.97	26700	29600	26350	34100	18400	26250	27965.76	0.79	0	-36140	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1326	19.35	7.06	12	52.66	1398.00	3829.00	69900	20230925	-61.30	15480	20231113	74.74	29600	-8.61	20240115	16850	60.53	20240105	69900	-61.30	20230925	15480	74.74	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
41	20240115	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	600	2	2.29	70333604550	2512674	43.78	26700	29600	26350	34100	18400	26250	27992.73	0.79	0	-37178	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1316	19.21	7.01	12	51.26	1398.00	3829.00	69900	20230925	-61.59	15480	20231113	73.45	29600	-9.29	20240115	16850	59.35	20240105	69900	-61.59	20230925	15480	73.45	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
42	20240115	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	1350	2	5.14	67567994450	2411775	42.02	26700	29600	26350	34100	18400	26250	28017.14	0.79	0	-38255	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1353	19.74	7.21	12	49.20	1398.00	3829.00	69900	20230925	-60.52	15480	20231113	78.29	29600	-6.76	20240115	16850	63.80	20240105	69900	-60.52	20230925	15480	78.29	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
43	20240115	111255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	1000	2	3.81	64473092050	2299234	40.06	26700	29600	26350	34100	18400	26250	28042.46	0.79	0	-39116	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1336	19.49	7.12	12	46.91	1398.00	3829.00	69900	20230925	-61.02	15480	20231113	76.03	29600	-7.94	20240115	16850	61.72	20240105	69900	-61.02	20230925	15480	76.03	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
44	20240115	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	1100	2	4.19	59977403000	2133761	37.18	26700	29600	26350	34100	18400	26250	28110.27	0.79	0	-36920	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1341	19.56	7.14	12	43.53	1398.00	3829.00	69900	20230925	-60.87	15480	20231113	76.68	29600	-7.60	20240115	16850	62.31	20240105	69900	-60.87	20230925	15480	76.68	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
45	20240115	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28200	1950	2	7.43	14905568450	546604	9.52	26700	28300	26350	34100	18400	26250	27272.62	0.79	0	-7738	30616	28432	26216	24032	21816	29525	25125	25	7850	500	18370	50	1	4901526	1382	20.17	7.36	12	11.15	1398.00	3829.00	69900	20230925	-59.66	15480	20231113	82.17	28400	-0.70	20240112	16850	67.36	20240105	69900	-59.66	20230925	15480	82.17	20231113	2.16	N	450520	500	24 억		38760	N	N	0	N	00	N
46	20240112	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	1800	2	7.36	149941348850	5711275	270.42	26100	28400	24000	31750	17150	24450	26253.63	1.70	0	-42685	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1287	18.78	6.86	12	116.52	1398.00	3829.00	69900	20230925	-62.45	15480	20231113	69.57	28400	-7.57	20240112	16850	55.79	20240105	69900	-62.45	20230925	15480	69.57	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
47	20240112	151251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	1850	2	7.57	146654830900	5585641	264.47	26100	28400	24000	31750	17150	24450	26255.72	1.70	0	-45156	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1289	18.81	6.87	12	113.96	1398.00	3829.00	69900	20230925	-62.37	15480	20231113	69.90	28400	-7.39	20240112	16850	56.08	20240105	69900	-62.37	20230925	15480	69.90	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
48	20240112	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	1100	2	4.50	132647806000	5052870	239.24	26100	28400	24000	31750	17150	24450	26252.01	1.70	0	-62885	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1252	18.28	6.67	12	103.09	1398.00	3829.00	69900	20230925	-63.45	15480	20231113	65.05	28400	-10.04	20240112	16850	51.63	20240105	69900	-63.45	20230925	15480	65.05	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
49	20240112	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	1100	2	4.50	124124914000	4722770	223.61	26100	28400	24000	31750	17150	24450	26282.27	1.70	0	-66674	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1252	18.28	6.67	12	96.35	1398.00	3829.00	69900	20230925	-63.45	15480	20231113	65.05	28400	-10.04	20240112	16850	51.63	20240105	69900	-63.45	20230925	15480	65.05	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
50	20240112	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	1000	2	4.09	119272310950	4531252	214.55	26100	28400	24000	31750	17150	24450	26322.20	1.70	0	-73141	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1247	18.20	6.65	12	92.45	1398.00	3829.00	69900	20230925	-63.59	15480	20231113	64.41	28400	-10.39	20240112	16850	51.04	20240105	69900	-63.59	20230925	15480	64.41	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
51	20240112	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	3300	2	13.50	82845402150	3190010	151.04	26100	28000	24000	31750	17150	24450	25970.32	1.70	0	-40745	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1360	19.85	7.25	12	65.08	1398.00	3829.00	69900	20230925	-60.30	15480	20231113	79.26	28000	-0.89	20240112	16850	64.69	20240105	69900	-60.30	20230925	15480	79.26	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
52	20240112	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	650	2	2.66	47010626100	1831807	86.73	26100	27400	24000	31750	17150	24450	25663.60	1.70	0	2381	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1230	17.95	6.56	12	37.37	1398.00	3829.00	69900	20230925	-64.09	15480	20231113	62.14	27400	-8.39	20240112	16850	48.96	20240105	69900	-64.09	20230925	15480	62.14	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
53	20240112	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	1850	2	7.57	27808933050	1063662	50.36	26100	27400	25000	31750	17150	24450	26144.70	1.70	0	-16474	28150	26300	22600	20750	17050	27225	21675	25	7300	500	17110	50	1	4901526	1289	18.81	6.87	12	21.70	1398.00	3829.00	69900	20230925	-62.37	15480	20231113	69.90	27400	-4.01	20240112	16850	56.08	20240105	69900	-62.37	20230925	15480	69.90	20231113	2.12	N	450520	500	24 억		83308	N	N	0	N	00	N
54	20240111	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	5610	1	29.78	48779574950	2111573	1750.76	18910	24450	18900	24450	13190	18840	23100.92	1.49	0	8443	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	50	1	4901526	1198	17.49	6.39	12	43.08	1398.00	3829.00	69900	20230925	-65.02	15480	20231113	57.95	24450	0.00	20240111	16850	45.10	20240105	69900	-65.02	20230925	15480	57.95	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
55	20240111	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	5610	1	29.78	48734635850	2109735	1749.24	18910	24450	18900	24450	13190	18840	23099.88	1.49	0	8443	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	50	1	4901526	1198	17.49	6.39	12	43.04	1398.00	3829.00	69900	20230925	-65.02	15480	20231113	57.95	24450	0.00	20240111	16850	45.10	20240105	69900	-65.02	20230925	15480	57.95	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
56	20240111	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	5610	1	29.78	48542825600	2101890	1742.73	18910	24450	18900	24450	13190	18840	23094.85	1.49	0	8443	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	50	1	4901526	1198	17.49	6.39	12	42.88	1398.00	3829.00	69900	20230925	-65.02	15480	20231113	57.95	24450	0.00	20240111	16850	45.10	20240105	69900	-65.02	20230925	15480	57.95	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
57	20240111	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	5410	2	28.72	44767171250	1946848	1614.18	18910	24450	18900	24450	13190	18840	22994.69	1.49	0	4697	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	50	1	4901526	1189	17.35	6.33	12	39.72	1398.00	3829.00	69900	20230925	-65.31	15480	20231113	56.65	24450	-0.82	20240111	16850	43.92	20240105	69900	-65.31	20230925	15480	56.65	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
58	20240111	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	5160	2	27.39	23945386900	1087641	901.79	18910	24400	18900	24450	13190	18840	22015.89	1.49	0	-2516	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	50	1	4901526	1176	17.17	6.27	12	22.19	1398.00	3829.00	69900	20230925	-65.67	15480	20231113	55.04	24400	-1.64	20240111	16850	42.43	20240105	69900	-65.67	20230925	15480	55.04	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
59	20240111	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	2110	2	11.20	8436850950	411870	341.49	18910	21350	18900	24450	13190	18840	20484.26	1.49	0	59439	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	50	1	4901526	1027	14.99	5.47	12	8.40	1398.00	3829.00	69900	20230925	-70.03	15480	20231113	35.34	21350	-1.87	20240111	16850	24.33	20240105	69900	-70.03	20230925	15480	35.34	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
60	20240111	101240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	1960	2	10.40	5170780750	255472	211.82	18910	20800	18900	24450	13190	18840	20240.11	1.49	0	48286	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	50	1	4901526	1020	14.88	5.43	12	5.21	1398.00	3829.00	69900	20230925	-70.24	15480	20231113	34.37	21250	-2.12	20240108	16850	23.44	20240105	69900	-70.24	20230925	15480	34.37	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
61	20240111	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	980	2	5.20	1018581760	51940	43.06	18910	19930	18900	24450	13190	18840	19610.74	1.49	0	9074	19860	19350	18990	18480	18120	19170	18300	25	5610	500	13180	10	1	4901526	971	14.18	5.18	12	1.06	1398.00	3829.00	69900	20230925	-71.65	15480	20231113	28.04	21250	-6.73	20240108	16850	17.63	20240105	69900	-71.65	20230925	15480	28.04	20231113	2.08	N	450520	500	24 억		73154	N	N	0	N	00	N
62	20240110	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	-510	5	-2.64	2258411830	119562	83.51	19400	19500	18630	25150	13550	19350	18889.19	1.32	0	7622	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	923	13.48	4.92	12	2.44	1398.00	3829.00	69900	20230925	-73.05	15480	20231113	21.71	21250	-11.34	20240108	16850	11.81	20240105	69900	-73.05	20230925	15480	21.71	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
63	20240110	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	-510	5	-2.64	2129340350	112728	78.74	19400	19500	18630	25150	13550	19350	18889.19	1.32	0	5805	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	923	13.48	4.92	12	2.30	1398.00	3829.00	69900	20230925	-73.05	15480	20231113	21.71	21250	-11.34	20240108	16850	11.81	20240105	69900	-73.05	20230925	15480	21.71	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
64	20240110	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18870	-480	5	-2.48	1610188470	85044	59.40	19400	19500	18630	25150	13550	19350	18933.59	1.32	0	-3600	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	925	13.50	4.93	12	1.74	1398.00	3829.00	69900	20230925	-73.00	15480	20231113	21.90	21250	-11.20	20240108	16850	11.99	20240105	69900	-73.00	20230925	15480	21.90	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
65	20240110	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18750	-600	5	-3.10	1429920290	75414	52.68	19400	19500	18680	25150	13550	19350	18960.94	1.32	0	-3977	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	919	13.41	4.90	12	1.54	1398.00	3829.00	69900	20230925	-73.18	15480	20231113	21.12	21250	-11.76	20240108	16850	11.28	20240105	69900	-73.18	20230925	15480	21.12	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
66	20240110	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18760	-590	5	-3.05	1264834050	66603	46.52	19400	19500	18750	25150	13550	19350	18990.65	1.32	0	-2620	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	920	13.42	4.90	12	1.36	1398.00	3829.00	69900	20230925	-73.16	15480	20231113	21.19	21250	-11.72	20240108	16850	11.34	20240105	69900	-73.16	20230925	15480	21.19	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
67	20240110	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18870	-480	5	-2.48	1003567030	52739	36.84	19400	19500	18850	25150	13550	19350	19028.94	1.32	0	5048	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	925	13.50	4.93	12	1.08	1398.00	3829.00	69900	20230925	-73.00	15480	20231113	21.90	21250	-11.20	20240108	16850	11.99	20240105	69900	-73.00	20230925	15480	21.90	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
68	20240110	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18930	-420	5	-2.17	779183920	40911	28.58	19400	19500	18860	25150	13550	19350	19045.83	1.32	0	2256	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	928	13.54	4.94	12	0.83	1398.00	3829.00	69900	20230925	-72.92	15480	20231113	22.29	21250	-10.92	20240108	16850	12.34	20240105	69900	-72.92	20230925	15480	22.29	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
69	20240110	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	-370	5	-1.91	273486550	14274	9.97	19400	19500	18930	25150	13550	19350	19159.77	1.32	0	-2528	20303	19826	19483	19006	18663	19655	18835	25	5800	500	13540	10	1	4901526	930	13.58	4.96	12	0.29	1398.00	3829.00	69900	20230925	-72.85	15480	20231113	22.61	21250	-10.68	20240108	16850	12.64	20240105	69900	-72.85	20230925	15480	22.61	20231113	1.97	N	450520	500	24 억		64503	N	N	0	N	00	N
70	20240109	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19350	-350	5	-1.78	2742518470	140673	12.29	19700	19960	19140	25600	13790	19700	19496.22	1.09	0	10052	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	948	13.84	5.05	12	2.87	1398.00	3829.00	69900	20230925	-72.32	15480	20231113	25.00	21250	-8.94	20240108	16850	14.84	20240105	69900	-72.32	20230925	15480	25.00	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
71	20240109	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	-450	5	-2.28	2677065260	137285	12.00	19700	19960	19140	25600	13790	19700	19499.73	1.09	0	10300	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	944	13.77	5.03	12	2.80	1398.00	3829.00	69900	20230925	-72.46	15480	20231113	24.35	21250	-9.41	20240108	16850	14.24	20240105	69900	-72.46	20230925	15480	24.35	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
72	20240109	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19300	-400	5	-2.03	2271033960	116137	10.15	19700	19960	19170	25600	13790	19700	19554.50	1.09	0	7315	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	946	13.81	5.04	12	2.37	1398.00	3829.00	69900	20230925	-72.39	15480	20231113	24.68	21250	-9.18	20240108	16850	14.54	20240105	69900	-72.39	20230925	15480	24.68	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
73	20240109	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	-370	5	-1.88	2027155280	103469	9.04	19700	19960	19170	25600	13790	19700	19591.67	1.09	0	3744	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	947	13.83	5.05	12	2.11	1398.00	3829.00	69900	20230925	-72.35	15480	20231113	24.87	21250	-9.04	20240108	16850	14.72	20240105	69900	-72.35	20230925	15480	24.87	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
74	20240109	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19400	-300	5	-1.52	1746871100	88974	7.77	19700	19960	19170	25600	13790	19700	19633.33	1.09	0	1630	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	951	13.88	5.07	12	1.82	1398.00	3829.00	69900	20230925	-72.25	15480	20231113	25.32	21250	-8.71	20240108	16850	15.13	20240105	69900	-72.25	20230925	15480	25.32	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
75	20240109	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19690	-10	5	-0.05	1582470640	80559	7.04	19700	19960	19170	25600	13790	19700	19643.47	1.09	0	3072	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	965	14.08	5.14	12	1.64	1398.00	3829.00	69900	20230925	-71.83	15480	20231113	27.20	21250	-7.34	20240108	16850	16.85	20240105	69900	-71.83	20230925	15480	27.20	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
76	20240109	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	-50	5	-0.25	1225658830	62379	5.45	19700	19960	19170	25600	13790	19700	19648.40	1.09	0	3740	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	963	14.06	5.13	12	1.27	1398.00	3829.00	69900	20230925	-71.89	15480	20231113	26.94	21250	-7.53	20240108	16850	16.62	20240105	69900	-71.89	20230925	15480	26.94	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
77	20240109	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19800	100	2	0.51	520033880	26636	2.33	19700	19820	19170	25600	13790	19700	19522.23	1.09	0	2743	22820	21260	19690	18130	16560	22040	18910	25	5900	500	13790	10	1	4901526	971	14.16	5.17	12	0.54	1398.00	3829.00	69900	20230925	-71.67	15480	20231113	27.91	21250	-6.82	20240108	16850	17.51	20240105	69900	-71.67	20230925	15480	27.91	20231113	2.00	N	450520	500	24 억		53201	N	N	0	N	00	N
78	20240108	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19700	1550	2	8.54	22704039730	1141480	1083.96	18190	21250	18120	23550	12710	18150	19890.13	1.24	0	-2072	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	966	14.09	5.14	12	23.29	1398.00	3829.00	69900	20230925	-71.82	15480	20231113	27.26	21250	-7.29	20240108	16850	16.91	20240105	69900	-71.82	20230925	15480	27.26	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
79	20240108	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19790	1640	2	9.04	22509313670	1131605	1074.59	18190	21250	18120	23550	12710	18150	19891.49	1.24	0	-2506	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	970	14.16	5.17	12	23.09	1398.00	3829.00	69900	20230925	-71.69	15480	20231113	27.84	21250	-6.87	20240108	16850	17.45	20240105	69900	-71.69	20230925	15480	27.84	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
80	20240108	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	1670	2	9.20	21535502920	1082289	1027.76	18190	21250	18120	23550	12710	18150	19898.11	1.24	0	-5864	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	971	14.18	5.18	12	22.08	1398.00	3829.00	69900	20230925	-71.65	15480	20231113	28.04	21250	-6.73	20240108	16850	17.63	20240105	69900	-71.65	20230925	15480	28.04	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
81	20240108	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19620	1470	2	8.10	20703307730	1039743	987.35	18190	21250	18120	23550	12710	18150	19911.95	1.24	0	-10314	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	962	14.03	5.12	12	21.21	1398.00	3829.00	69900	20230925	-71.93	15480	20231113	26.74	21250	-7.67	20240108	16850	16.44	20240105	69900	-71.93	20230925	15480	26.74	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
82	20240108	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19750	1600	2	8.82	18592657490	933571	886.53	18190	21250	18120	23550	12710	18150	19915.63	1.24	0	-18381	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	968	14.13	5.16	12	19.05	1398.00	3829.00	69900	20230925	-71.75	15480	20231113	27.58	21250	-7.06	20240108	16850	17.21	20240105	69900	-71.75	20230925	15480	27.58	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
83	20240108	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19160	1010	2	5.56	5489036920	285087	270.72	18190	19970	18120	23550	12710	18150	19253.90	1.24	0	7446	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	939	13.71	5.00	12	5.82	1398.00	3829.00	69900	20230925	-72.59	15480	20231113	23.77	19970	-4.06	20240108	16850	13.71	20240105	69900	-72.59	20230925	15480	23.77	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
84	20240108	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19180	1030	2	5.67	5074752740	263459	250.18	18190	19970	18120	23550	12710	18150	19262.02	1.24	0	8941	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	940	13.72	5.01	12	5.38	1398.00	3829.00	69900	20230925	-72.56	15480	20231113	23.90	19970	-3.96	20240108	16850	13.83	20240105	69900	-72.56	20230925	15480	23.90	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
85	20240108	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19180	1030	2	5.67	3161475480	163451	155.22	18190	19970	18120	23550	12710	18150	19342.04	1.24	0	-5467	19016	18582	17716	17282	16416	18800	17500	25	5400	500	12700	10	1	4901526	940	13.72	5.01	12	3.33	1398.00	3829.00	69900	20230925	-72.56	15480	20231113	23.90	19970	-3.96	20240108	16850	13.83	20240105	69900	-72.56	20230925	15480	23.90	20231113	2.02	N	450520	500	24 억		60799	N	N	0	N	00	N
86	20240105	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	1260	2	7.46	1818289930	103696	122.34	16850	18150	16850	21950	11830	16890	17530.60	0.86	0	18180	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	890	12.98	4.74	12	2.12	1398.00	3829.00	69900	20230925	-74.03	15480	20231113	17.25	18200	-0.27	20240102	16850	7.72	20240105	69900	-74.03	20230925	15480	17.25	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
87	20240105	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17860	970	2	5.74	1708174820	97598	115.14	16850	18080	16850	21950	11830	16890	17502.15	0.86	0	18604	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	875	12.78	4.66	12	1.99	1398.00	3829.00	69900	20230925	-74.45	15480	20231113	15.37	18200	-1.87	20240102	16850	5.99	20240105	69900	-74.45	20230925	15480	15.37	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
88	20240105	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	520	2	3.08	963782680	55655	65.66	16850	17740	16850	21950	11830	16890	17317.09	0.86	0	7014	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	853	12.45	4.55	12	1.14	1398.00	3829.00	69900	20230925	-75.09	15480	20231113	12.47	18200	-4.34	20240102	16850	3.32	20240105	69900	-75.09	20230925	15480	12.47	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
89	20240105	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	570	2	3.37	839295980	48511	57.23	16850	17740	16850	21950	11830	16890	17301.15	0.86	0	9733	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	856	12.49	4.56	12	0.99	1398.00	3829.00	69900	20230925	-75.02	15480	20231113	12.79	18200	-4.07	20240102	16850	3.62	20240105	69900	-75.02	20230925	15480	12.79	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
90	20240105	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	610	2	3.61	758221790	43885	51.77	16850	17740	16850	21950	11830	16890	17277.47	0.86	0	9592	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	858	12.52	4.57	12	0.90	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	18200	-3.85	20240102	16850	3.86	20240105	69900	-74.96	20230925	15480	13.05	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
91	20240105	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	610	2	3.61	661656450	38379	45.28	16850	17740	16850	21950	11830	16890	17240.06	0.86	0	9369	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	858	12.52	4.57	12	0.78	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	18200	-3.85	20240102	16850	3.86	20240105	69900	-74.96	20230925	15480	13.05	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
92	20240105	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	220	2	1.30	270891050	15917	18.78	16850	17150	16850	21950	11830	16890	17018.98	0.86	0	4334	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	839	12.24	4.47	12	0.32	1398.00	3829.00	69900	20230925	-75.52	15480	20231113	10.53	18200	-5.99	20240102	16850	1.54	20240105	69900	-75.52	20230925	15480	10.53	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
93	20240105	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17060	170	2	1.01	103666100	6097	7.19	16850	17150	16850	21950	11830	16890	17002.80	0.86	0	2163	17956	17422	17156	16622	16356	17290	16490	25	5060	500	11820	10	1	4901526	836	12.20	4.46	12	0.12	1398.00	3829.00	69900	20230925	-75.59	15480	20231113	10.21	18200	-6.26	20240102	16850	1.25	20240105	69900	-75.59	20230925	15480	10.21	20231113	2.11	N	450520	500	24 억		42365	N	N	0	N	00	N
94	20240104	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-610	5	-3.49	1432590470	83878	115.73	17560	17690	16890	22750	12250	17500	17079.72	1.01	0	-7260	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	828	12.08	4.41	12	1.71	1398.00	3829.00	69900	20230925	-75.84	15480	20231113	9.11	18200	-7.20	20240102	16890	0.00	20240104	69900	-75.84	20230925	15480	9.11	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
95	20240104	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-520	5	-2.97	1356696310	79390	109.54	17560	17690	16890	22750	12250	17500	17088.92	1.01	0	-7013	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	832	12.15	4.43	12	1.62	1398.00	3829.00	69900	20230925	-75.71	15480	20231113	9.69	18200	-6.70	20240102	16890	0.53	20240104	69900	-75.71	20230925	15480	9.69	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
96	20240104	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	-540	5	-3.09	1274255580	74518	102.82	17560	17690	16890	22750	12250	17500	17099.88	1.01	0	-6050	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	831	12.13	4.43	12	1.52	1398.00	3829.00	69900	20230925	-75.74	15480	20231113	9.56	18200	-6.81	20240102	16890	0.41	20240104	69900	-75.74	20230925	15480	9.56	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
97	20240104	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	-550	5	-3.14	1202927360	70310	97.01	17560	17690	16890	22750	12250	17500	17108.82	1.01	0	-6253	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	831	12.12	4.43	12	1.43	1398.00	3829.00	69900	20230925	-75.75	15480	20231113	9.50	18200	-6.87	20240102	16890	0.36	20240104	69900	-75.75	20230925	15480	9.50	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
98	20240104	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-500	5	-2.86	1119979440	65409	90.25	17560	17690	16890	22750	12250	17500	17122.62	1.01	0	-7272	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	833	12.16	4.44	12	1.33	1398.00	3829.00	69900	20230925	-75.68	15480	20231113	9.82	18200	-6.59	20240102	16890	0.65	20240104	69900	-75.68	20230925	15480	9.82	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
99	20240104	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	-580	5	-3.31	827000500	48145	66.43	17560	17690	16890	22750	12250	17500	17177.18	1.01	0	-10609	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	829	12.10	4.42	12	0.98	1398.00	3829.00	69900	20230925	-75.79	15480	20231113	9.30	18200	-7.03	20240102	16890	0.18	20240104	69900	-75.79	20230925	15480	9.30	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
100	20240104	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-450	5	-2.57	496973440	28731	39.64	17560	17690	17050	22750	12250	17500	17297.35	1.01	0	-4803	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	836	12.20	4.45	12	0.59	1398.00	3829.00	69900	20230925	-75.61	15480	20231113	10.14	18200	-6.32	20240102	17050	0.00	20240104	69900	-75.61	20230925	15480	10.14	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
101	20240104	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	0	3	0.00	50600360	2900	4.00	17560	17600	17300	22750	12250	17500	17448.11	1.01	0	-1542	18440	17970	17680	17210	16920	17825	17065	25	5250	500	12250	10	1	4901526	858	12.52	4.57	12	0.06	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	18200	-3.85	20240102	17300	1.16	20240104	69900	-74.96	20230925	15480	13.05	20231113	2.13	N	450520	500	24 억		49625	N	N	0	N	00	N
102	20240103	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-490	5	-2.72	1253217150	71330	104.68	18030	18150	17390	23350	12600	17990	17568.99	1.34	0	-16292	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	858	12.52	4.57	12	1.46	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	18200	-3.85	20240102	17390	0.63	20240103	69900	-74.96	20230925	15480	13.05	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
103	20240103	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-450	5	-2.50	1185146210	67443	98.98	18030	18150	17390	23350	12600	17990	17571.51	1.34	0	-17012	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	860	12.55	4.58	12	1.38	1398.00	3829.00	69900	20230925	-74.91	15480	20231113	13.31	18200	-3.63	20240102	17390	0.86	20240103	69900	-74.91	20230925	15480	13.31	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
104	20240103	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	-560	5	-3.11	1001545090	56983	83.63	18030	18150	17390	23350	12600	17990	17574.97	1.34	0	-20511	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	854	12.47	4.55	12	1.16	1398.00	3829.00	69900	20230925	-75.06	15480	20231113	12.60	18200	-4.23	20240102	17390	0.23	20240103	69900	-75.06	20230925	15480	12.60	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
105	20240103	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-520	5	-2.89	883572590	50210	73.69	18030	18150	17400	23350	12600	17990	17596.21	1.34	0	-18177	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	856	12.50	4.56	12	1.02	1398.00	3829.00	69900	20230925	-75.01	15480	20231113	12.86	18200	-4.01	20240102	17400	0.40	20240103	69900	-75.01	20230925	15480	12.86	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
106	20240103	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-490	5	-2.72	749379970	42516	62.40	18030	18150	17430	23350	12600	17990	17624.37	1.34	0	-16785	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	858	12.52	4.57	12	0.87	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	18200	-3.85	20240102	17430	0.40	20240103	69900	-74.96	20230925	15480	13.05	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
107	20240103	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	-560	5	-3.11	644009070	36494	53.56	18030	18150	17430	23350	12600	17990	17645.38	1.34	0	-15029	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	854	12.47	4.55	12	0.74	1398.00	3829.00	69900	20230925	-75.06	15480	20231113	12.60	18200	-4.23	20240102	17430	0.00	20240103	69900	-75.06	20230925	15480	12.60	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
108	20240103	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	-560	5	-3.11	511958410	28927	42.45	18030	18150	17430	23350	12600	17990	17696.56	1.34	0	-12317	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	854	12.47	4.55	12	0.59	1398.00	3829.00	69900	20230925	-75.06	15480	20231113	12.60	18200	-4.23	20240102	17430	0.00	20240103	69900	-75.06	20230925	15480	12.60	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
109	20240103	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-310	5	-1.72	107876150	6061	8.90	18030	18030	17670	23350	12600	17990	17792.88	1.34	0	-2930	18556	18272	17916	17632	17276	18415	17775	25	5360	500	12590	10	1	4901526	867	12.65	4.62	12	0.12	1398.00	3829.00	69900	20230925	-74.71	15480	20231113	14.21	18200	-2.86	20240102	17560	0.68	20240102	69900	-74.71	20230925	15480	14.21	20231113	2.02	N	450520	500	24 억		65916	N	N	0	N	00	N
110	20240102	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17990	320	2	1.81	1204797510	66990	53.21	17890	18200	17560	22950	12370	17670	17985.18	1.29	0	2596	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	882	12.87	4.70	12	1.37	1398.00	3829.00	69900	20230925	-74.26	15480	20231113	16.21	18200	-1.15	20240102	17560	2.45	20240102	69900	-74.26	20230925	15480	16.21	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N
111	20240102	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	410	2	2.32	1121102170	62343	49.52	17890	18200	17560	22950	12370	17670	17983.31	1.29	0	3499	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	886	12.93	4.72	12	1.27	1398.00	3829.00	69900	20230925	-74.13	15480	20231113	16.80	18200	-0.66	20240102	17560	2.96	20240102	69900	-74.13	20230925	15480	16.80	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N
112	20240102	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	410	2	2.32	960672400	53479	42.47	17890	18200	17560	22950	12370	17670	17964.09	1.29	0	3153	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	886	12.93	4.72	12	1.09	1398.00	3829.00	69900	20230925	-74.13	15480	20231113	16.80	18200	-0.66	20240102	17560	2.96	20240102	69900	-74.13	20230925	15480	16.80	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N
113	20240102	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17890	220	2	1.25	637511180	35620	28.29	17890	18190	17560	22950	12370	17670	17898.20	1.29	0	-2999	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	877	12.80	4.67	12	0.73	1398.00	3829.00	69900	20230925	-74.41	15480	20231113	15.57	18190	-1.65	20240102	17560	1.88	20240102	69900	-74.41	20230925	15480	15.57	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N
114	20240102	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	50	2	0.28	583643030	32591	25.88	17890	18190	17560	22950	12370	17670	17908.84	1.29	0	-3707	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	869	12.68	4.63	12	0.66	1398.00	3829.00	69900	20230925	-74.65	15480	20231113	14.47	18190	-2.58	20240102	17560	0.91	20240102	69900	-74.65	20230925	15480	14.47	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N
115	20240102	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17770	100	2	0.57	507850080	28333	22.50	17890	18190	17560	22950	12370	17670	17925.23	1.29	0	-4449	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	871	12.71	4.64	12	0.58	1398.00	3829.00	69900	20230925	-74.58	15480	20231113	14.79	18190	-2.31	20240102	17560	1.20	20240102	69900	-74.58	20230925	15480	14.79	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N
116	20240102	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17930	260	2	1.47	212045040	11766	9.34	17890	18190	17880	22950	12370	17670	18024.86	1.29	0	754	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	879	12.83	4.68	12	0.24	1398.00	3829.00	69900	20230925	-74.35	15480	20231113	15.83	18190	-1.43	20240102	17880	0.28	20240102	69900	-74.35	20230925	15480	15.83	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N
117	20240102	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	0	3	0.00	0	0	0.00	0	0	0	22950	12370	17670	0.00	1.29	0	0	18590	18130	17770	17310	16950	17950	17130	25	5280	500	12360	10	1	4901526	866	12.64	4.61	12	0.00	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	0	0.00	0	0	0.00	0	69900	-74.72	20230925	15480	14.15	20231113	2.13	N	450520	500	24 억		63425	N	N	0	N	00	N