KissMeData/189330/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	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-110	5	-0.84	604564470	46619	29.99	13330	13350	12700	16960	9140	13050	12968.20	0.59	0	-4240	13476	13262	12986	12772	12496	13370	12880	30	3910	500	8090	10	1	6092284	788	-17.16	3.76	12	0.77	-754.00	3439.00	31550	20230208	-58.99	10070	20231226	28.50	14330	-9.70	20240109	10630	21.73	20240102	31550	-58.99	20230208	10070	28.50	20231226	1.13	N	189330	500	30 억		35645	N	N	0	N	00	N
3	20240123	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-70	5	-0.54	562784470	43402	27.92	13330	13350	12700	16960	9140	13050	12966.79	0.59	0	-3282	13476	13262	12986	12772	12496	13370	12880	30	3910	500	8090	10	1	6092284	791	-17.21	3.77	12	0.71	-754.00	3439.00	31550	20230208	-58.86	10070	20231226	28.90	14330	-9.42	20240109	10630	22.11	20240102	31550	-58.86	20230208	10070	28.90	20231226	1.13	N	189330	500	30 억		35645	N	N	0	N	00	N
4	20240123	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-40	5	-0.31	386421000	29923	19.25	13330	13350	12700	16960	9140	13050	12913.85	0.59	0	-4523	13476	13262	12986	12772	12496	13370	12880	30	3910	500	8090	10	1	6092284	793	-17.25	3.78	12	0.49	-754.00	3439.00	31550	20230208	-58.76	10070	20231226	29.20	14330	-9.21	20240109	10630	22.39	20240102	31550	-58.76	20230208	10070	29.20	20231226	1.13	N	189330	500	30 억		35645	N	N	0	N	00	N
5	20240123	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-280	5	-2.15	210949000	16217	10.43	13330	13350	12760	16960	9140	13050	13007.89	0.59	0	-6384	13476	13262	12986	12772	12496	13370	12880	30	3910	500	8090	10	1	6092284	778	-16.94	3.71	12	0.27	-754.00	3439.00	31550	20230208	-59.52	10070	20231226	26.81	14330	-10.89	20240109	10630	20.13	20240102	31550	-59.52	20230208	10070	26.81	20231226	1.13	N	189330	500	30 억		35645	N	N	0	N	00	N
6	20240119	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	660	2	5.55	3177954980	251516	552.87	11910	13320	11910	15450	8330	11890	12635.32	0.52	0	-3977	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	765	-16.64	3.65	12	4.13	-754.00	3439.00	31550	20230208	-60.22	10070	20231226	24.63	14330	-12.42	20240109	10630	18.06	20240102	31550	-60.22	20230208	10070	24.63	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
7	20240119	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	560	2	4.71	3079239310	243621	535.51	11910	13320	11910	15450	8330	11890	12639.47	0.52	0	-4946	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	758	-16.51	3.62	12	4.00	-754.00	3439.00	31550	20230208	-60.54	10070	20231226	23.63	14330	-13.12	20240109	10630	17.12	20240102	31550	-60.54	20230208	10070	23.63	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
8	20240119	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	320	2	2.69	2913751640	230270	506.17	11910	13320	11910	15450	8330	11890	12653.63	0.52	0	-7207	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	744	-16.19	3.55	12	3.78	-754.00	3439.00	31550	20230208	-61.30	10070	20231226	21.25	14330	-14.79	20240109	10630	14.86	20240102	31550	-61.30	20230208	10070	21.25	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
9	20240119	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	440	2	3.70	493497810	40287	88.56	11910	12550	11910	15450	8330	11890	12249.55	0.52	0	3748	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	751	-16.35	3.59	12	0.66	-754.00	3439.00	31550	20230208	-60.92	10070	20231226	22.44	14330	-13.96	20240109	10630	15.99	20240102	31550	-60.92	20230208	10070	22.44	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
10	20240119	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	270	2	2.27	390246940	31868	70.05	11910	12550	11910	15450	8330	11890	12245.73	0.52	0	4513	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	741	-16.13	3.54	12	0.52	-754.00	3439.00	31550	20230208	-61.46	10070	20231226	20.75	14330	-15.14	20240109	10630	14.39	20240102	31550	-61.46	20230208	10070	20.75	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
11	20240119	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	260	2	2.19	322705650	26317	57.85	11910	12550	11910	15450	8330	11890	12262.25	0.52	0	6078	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	740	-16.11	3.53	12	0.43	-754.00	3439.00	31550	20230208	-61.49	10070	20231226	20.66	14330	-15.21	20240109	10630	14.30	20240102	31550	-61.49	20230208	10070	20.66	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
12	20240119	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	430	2	3.62	260002740	21182	46.56	11910	12550	11910	15450	8330	11890	12274.70	0.52	0	6137	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	751	-16.34	3.58	12	0.35	-754.00	3439.00	31550	20230208	-60.95	10070	20231226	22.34	14330	-14.03	20240109	10630	15.90	20240102	31550	-60.95	20230208	10070	22.34	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
13	20240119	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	360	2	3.03	113949860	9286	20.41	11910	12550	11910	15450	8330	11890	12271.15	0.52	0	1710	12363	12126	11683	11446	11003	12245	11565	30	3560	500	7370	10	1	6092284	746	-16.25	3.56	12	0.15	-754.00	3439.00	31550	20230208	-61.17	10070	20231226	21.65	14330	-14.52	20240109	10630	15.24	20240102	31550	-61.17	20230208	10070	21.65	20231226	1.18	N	189330	500	30 억		31642	N	N	0	N	00	N
14	20240118	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	460	2	4.02	531256010	45319	116.98	11240	11920	11240	14850	8010	11430	11722.61	0.35	0	10295	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	724	-15.77	3.46	12	0.74	-754.00	3439.00	31550	20230208	-62.31	10070	20231226	18.07	14330	-17.03	20240109	10630	11.85	20240102	31550	-62.31	20230208	10070	18.07	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
15	20240118	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	320	2	2.80	508454380	43387	112.00	11240	11920	11240	14850	8010	11430	11719.24	0.35	0	9220	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	716	-15.58	3.42	12	0.71	-754.00	3439.00	31550	20230208	-62.76	10070	20231226	16.68	14330	-18.00	20240109	10630	10.54	20240102	31550	-62.76	20230208	10070	16.68	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
16	20240118	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	270	2	2.36	480731080	41018	105.88	11240	11920	11240	14850	8010	11430	11720.20	0.35	0	7227	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	713	-15.52	3.40	12	0.67	-754.00	3439.00	31550	20230208	-62.92	10070	20231226	16.19	14330	-18.35	20240109	10630	10.07	20240102	31550	-62.92	20230208	10070	16.19	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
17	20240118	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	440	2	3.85	379380810	32382	83.59	11240	11920	11240	14850	8010	11430	11716.04	0.35	0	10465	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	723	-15.74	3.45	12	0.53	-754.00	3439.00	31550	20230208	-62.38	10070	20231226	17.87	14330	-17.17	20240109	10630	11.67	20240102	31550	-62.38	20230208	10070	17.87	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
18	20240118	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	280	2	2.45	313263560	26795	69.17	11240	11900	11240	14850	8010	11430	11691.39	0.35	0	6510	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	713	-15.53	3.41	12	0.44	-754.00	3439.00	31550	20230208	-62.88	10070	20231226	16.29	14330	-18.28	20240109	10630	10.16	20240102	31550	-62.88	20230208	10070	16.29	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
19	20240118	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	410	2	3.59	264673790	22678	58.54	11240	11900	11240	14850	8010	11430	11671.25	0.35	0	6924	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	721	-15.70	3.44	12	0.37	-754.00	3439.00	31550	20230208	-62.47	10070	20231226	17.58	14330	-17.38	20240109	10630	11.38	20240102	31550	-62.47	20230208	10070	17.58	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
20	20240118	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	200	2	1.75	84177030	7363	19.01	11240	11750	11240	14850	8010	11430	11432.45	0.35	0	1772	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	709	-15.42	3.38	12	0.12	-754.00	3439.00	31550	20230208	-63.14	10070	20231226	15.49	14330	-18.84	20240109	10630	9.41	20240102	31550	-63.14	20230208	10070	15.49	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
21	20240118	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-90	5	-0.79	36096650	3193	8.24	11240	11420	11240	14850	8010	11430	11303.83	0.35	0	464	12043	11736	11493	11186	10943	11615	11065	30	3420	500	7080	10	1	6092284	691	-15.04	3.30	12	0.05	-754.00	3439.00	31550	20230208	-64.06	10070	20231226	12.61	14330	-20.87	20240109	10630	6.68	20240102	31550	-64.06	20230208	10070	12.61	20231226	1.21	N	189330	500	30 억		21254	N	N	0	N	00	N
22	20240117	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-360	5	-3.05	441948660	38693	73.11	11790	11800	11250	15320	8260	11790	11421.91	0.39	0	-2444	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	696	-15.16	3.32	12	0.64	-754.00	3439.00	31550	20230208	-63.77	10070	20231226	13.51	14330	-20.24	20240109	10630	7.53	20240102	31550	-63.77	20230208	10070	13.51	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
23	20240117	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-390	5	-3.31	435008820	38085	71.96	11790	11800	11250	15320	8260	11790	11422.05	0.39	0	-2432	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	695	-15.12	3.31	12	0.63	-754.00	3439.00	31550	20230208	-63.87	10070	20231226	13.21	14330	-20.45	20240109	10630	7.24	20240102	31550	-63.87	20230208	10070	13.21	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
24	20240117	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-340	5	-2.88	415375790	36359	68.70	11790	11800	11250	15320	8260	11790	11424.29	0.39	0	-2353	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	698	-15.19	3.33	12	0.60	-754.00	3439.00	31550	20230208	-63.71	10070	20231226	13.70	14330	-20.10	20240109	10630	7.71	20240102	31550	-63.71	20230208	10070	13.70	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
25	20240117	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-390	5	-3.31	382396070	33469	63.24	11790	11800	11250	15320	8260	11790	11425.38	0.39	0	-1877	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	695	-15.12	3.31	12	0.55	-754.00	3439.00	31550	20230208	-63.87	10070	20231226	13.21	14330	-20.45	20240109	10630	7.24	20240102	31550	-63.87	20230208	10070	13.21	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
26	20240117	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-500	5	-4.24	346967430	30327	57.30	11790	11800	11270	15320	8260	11790	11440.88	0.39	0	-1621	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	688	-14.97	3.28	12	0.50	-754.00	3439.00	31550	20230208	-64.22	10070	20231226	12.12	14330	-21.21	20240109	10630	6.21	20240102	31550	-64.22	20230208	10070	12.12	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
27	20240117	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	-480	5	-4.07	224904530	19729	37.28	11790	11790	11270	15320	8260	11790	11399.69	0.39	0	-1530	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	689	-15.00	3.29	12	0.32	-754.00	3439.00	31550	20230208	-64.15	10070	20231226	12.31	14330	-21.07	20240109	10630	6.40	20240102	31550	-64.15	20230208	10070	12.31	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
28	20240117	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-470	5	-3.99	182145490	15957	30.15	11790	11790	11270	15320	8260	11790	11414.77	0.39	0	-922	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	690	-15.01	3.29	12	0.26	-754.00	3439.00	31550	20230208	-64.12	10070	20231226	12.41	14330	-21.00	20240109	10630	6.49	20240102	31550	-64.12	20230208	10070	12.41	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
29	20240117	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-290	5	-2.46	43960930	3800	7.18	11790	11790	11450	15320	8260	11790	11568.67	0.39	0	-986	12910	12350	11930	11370	10950	12140	11160	30	3530	500	7300	10	1	6092284	701	-15.25	3.34	12	0.06	-754.00	3439.00	31550	20230208	-63.55	10070	20231226	14.20	14330	-19.75	20240109	10630	8.18	20240102	31550	-63.55	20230208	10070	14.20	20231226	1.24	N	189330	500	30 억		23782	N	N	0	N	00	N
30	20240116	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-130	5	-1.09	624494700	52792	136.80	11920	12490	11510	15490	8350	11920	11829.35	0.40	0	11	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	718	-15.64	3.43	12	0.87	-754.00	3439.00	31550	20230208	-62.63	10070	20231226	17.08	14330	-17.73	20240109	10630	10.91	20240102	31550	-62.63	20230208	10070	17.08	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
31	20240116	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-300	5	-2.52	603441390	50996	132.14	11920	12490	11510	15490	8350	11920	11833.11	0.40	0	1159	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	708	-15.41	3.38	12	0.84	-754.00	3439.00	31550	20230208	-63.17	10070	20231226	15.39	14330	-18.91	20240109	10630	9.31	20240102	31550	-63.17	20230208	10070	15.39	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
32	20240116	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-170	5	-1.43	544368390	45925	119.00	11920	12490	11510	15490	8350	11920	11853.42	0.40	0	1240	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	716	-15.58	3.42	12	0.75	-754.00	3439.00	31550	20230208	-62.76	10070	20231226	16.68	14330	-18.00	20240109	10630	10.54	20240102	31550	-62.76	20230208	10070	16.68	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
33	20240116	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-140	5	-1.17	292614870	25023	64.84	11920	12010	11510	15490	8350	11920	11693.84	0.40	0	5643	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	718	-15.62	3.43	12	0.41	-754.00	3439.00	31550	20230208	-62.66	10070	20231226	16.98	14330	-17.79	20240109	10630	10.82	20240102	31550	-62.66	20230208	10070	16.98	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
34	20240116	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-180	5	-1.51	269882660	23087	59.82	11920	12010	11510	15490	8350	11920	11689.81	0.40	0	5525	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	715	-15.57	3.41	12	0.38	-754.00	3439.00	31550	20230208	-62.79	10070	20231226	16.58	14330	-18.07	20240109	10630	10.44	20240102	31550	-62.79	20230208	10070	16.58	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
35	20240116	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-190	5	-1.59	257100370	21991	56.98	11920	12010	11510	15490	8350	11920	11691.16	0.40	0	5438	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	715	-15.56	3.41	12	0.36	-754.00	3439.00	31550	20230208	-62.82	10070	20231226	16.48	14330	-18.14	20240109	10630	10.35	20240102	31550	-62.82	20230208	10070	16.48	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
36	20240116	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-350	5	-2.94	124181830	10495	27.20	11920	12010	11530	15490	8350	11920	11832.48	0.40	0	-1797	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	705	-15.34	3.36	12	0.17	-754.00	3439.00	31550	20230208	-63.33	10070	20231226	14.90	14330	-19.26	20240109	10630	8.84	20240102	31550	-63.33	20230208	10070	14.90	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
37	20240116	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	90	2	0.76	4887270	409	1.06	11920	12010	11920	15490	8350	11920	11949.32	0.40	0	-17	12900	12410	12010	11520	11120	12655	11765	30	3570	500	7390	10	1	6092284	732	-15.93	3.49	12	0.01	-754.00	3439.00	31550	20230208	-61.93	10070	20231226	19.27	14330	-16.19	20240109	10630	12.98	20240102	31550	-61.93	20230208	10070	19.27	20231226	1.26	N	189330	500	30 억		24505	N	N	0	N	00	N
38	20240115	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	-30	5	-0.25	457716840	38087	108.00	11840	12500	11610	15530	8370	11950	12018.22	0.40	0	330	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	726	-15.81	3.47	12	0.63	-754.00	3439.00	31550	20230208	-62.22	10070	20231226	18.37	14330	-16.82	20240109	10630	12.14	20240102	31550	-62.22	20230208	10070	18.37	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
39	20240115	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	-20	5	-0.17	441099740	36691	104.04	11840	12500	11610	15530	8370	11950	12022.03	0.40	0	352	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	727	-15.82	3.47	12	0.60	-754.00	3439.00	31550	20230208	-62.19	10070	20231226	18.47	14330	-16.75	20240109	10630	12.23	20240102	31550	-62.19	20230208	10070	18.47	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
40	20240115	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	70	2	0.59	412149470	34265	97.16	11840	12500	11610	15530	8370	11950	12028.32	0.40	0	1109	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	732	-15.94	3.50	12	0.56	-754.00	3439.00	31550	20230208	-61.90	10070	20231226	19.36	14330	-16.12	20240109	10630	13.08	20240102	31550	-61.90	20230208	10070	19.36	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
41	20240115	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	50	2	0.42	394288580	32776	92.94	11840	12500	11610	15530	8370	11950	12029.82	0.40	0	1508	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	731	-15.92	3.49	12	0.54	-754.00	3439.00	31550	20230208	-61.97	10070	20231226	19.17	14330	-16.26	20240109	10630	12.89	20240102	31550	-61.97	20230208	10070	19.17	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
42	20240115	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	80	2	0.67	379152790	31518	89.37	11840	12500	11610	15530	8370	11950	12029.75	0.40	0	2165	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	733	-15.95	3.50	12	0.52	-754.00	3439.00	31550	20230208	-61.87	10070	20231226	19.46	14330	-16.05	20240109	10630	13.17	20240102	31550	-61.87	20230208	10070	19.46	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
43	20240115	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	0	3	0.00	356817130	29653	84.08	11840	12500	11610	15530	8370	11950	12033.12	0.40	0	1949	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	728	-15.85	3.47	12	0.49	-754.00	3439.00	31550	20230208	-62.12	10070	20231226	18.67	14330	-16.61	20240109	10630	12.42	20240102	31550	-62.12	20230208	10070	18.67	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
44	20240115	100903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	120	2	1.00	187024240	15605	44.25	11840	12300	11610	15530	8370	11950	11984.91	0.40	0	2199	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	735	-16.01	3.51	12	0.26	-754.00	3439.00	31550	20230208	-61.74	10070	20231226	19.86	14330	-15.77	20240109	10630	13.55	20240102	31550	-61.74	20230208	10070	19.86	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
45	20240115	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-220	5	-1.84	38037210	3220	9.13	11840	12030	11610	15530	8370	11950	11812.37	0.40	0	-153	12830	12390	12150	11710	11470	12270	11590	30	3580	500	7400	10	1	6092284	715	-15.56	3.41	12	0.05	-754.00	3439.00	31550	20230208	-62.82	10070	20231226	16.48	14330	-18.14	20240109	10630	10.35	20240102	31550	-62.82	20230208	10070	16.48	20231226	1.28	N	189330	500	30 억		24163	N	N	0	N	00	N
46	20240112	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-540	5	-4.32	425708540	35180	83.18	12490	12590	11910	16230	8750	12490	12101.05	0.34	0	3570	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	728	-15.85	3.47	12	0.58	-754.00	3439.00	31550	20230208	-62.12	10070	20231226	18.67	14330	-16.61	20240109	10630	12.42	20240102	31550	-62.12	20230208	10070	18.67	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
47	20240112	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	-500	5	-4.00	408666200	33756	79.81	12490	12590	11910	16230	8750	12490	12106.48	0.34	0	3298	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	730	-15.90	3.49	12	0.55	-754.00	3439.00	31550	20230208	-62.00	10070	20231226	19.07	14330	-16.33	20240109	10630	12.79	20240102	31550	-62.00	20230208	10070	19.07	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
48	20240112	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-510	5	-4.08	381257220	31465	74.39	12490	12590	11970	16230	8750	12490	12116.87	0.34	0	3448	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	730	-15.89	3.48	12	0.52	-754.00	3439.00	31550	20230208	-62.03	10070	20231226	18.97	14330	-16.40	20240109	10630	12.70	20240102	31550	-62.03	20230208	10070	18.97	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
49	20240112	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-390	5	-3.12	313833870	25854	61.13	12490	12590	12010	16230	8750	12490	12138.70	0.34	0	3722	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	737	-16.05	3.52	12	0.42	-754.00	3439.00	31550	20230208	-61.65	10070	20231226	20.16	14330	-15.56	20240109	10630	13.83	20240102	31550	-61.65	20230208	10070	20.16	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
50	20240112	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-410	5	-3.28	294412820	24246	57.32	12490	12590	12010	16230	8750	12490	12142.74	0.34	0	3470	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	736	-16.02	3.51	12	0.40	-754.00	3439.00	31550	20230208	-61.71	10070	20231226	19.96	14330	-15.70	20240109	10630	13.64	20240102	31550	-61.71	20230208	10070	19.96	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
51	20240112	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-410	5	-3.28	266540330	21932	51.85	12490	12590	12010	16230	8750	12490	12153.03	0.34	0	3460	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	736	-16.02	3.51	12	0.36	-754.00	3439.00	31550	20230208	-61.71	10070	20231226	19.96	14330	-15.70	20240109	10630	13.64	20240102	31550	-61.71	20230208	10070	19.96	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
52	20240112	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-400	5	-3.20	174656950	14302	33.81	12490	12590	12080	16230	8750	12490	12212.06	0.34	0	-288	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	737	-16.03	3.52	12	0.23	-754.00	3439.00	31550	20230208	-61.68	10070	20231226	20.06	14330	-15.63	20240109	10630	13.73	20240102	31550	-61.68	20230208	10070	20.06	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
53	20240112	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-340	5	-2.72	45201550	3651	8.63	12490	12590	12150	16230	8750	12490	12380.59	0.34	0	-1581	12910	12700	12460	12250	12010	12805	12355	30	3740	500	7740	10	1	6092284	740	-16.11	3.53	12	0.06	-754.00	3439.00	31550	20230208	-61.49	10070	20231226	20.66	14330	-15.21	20240109	10630	14.30	20240102	31550	-61.49	20230208	10070	20.66	20231226	1.31	N	189330	500	30 억		20905	N	N	0	N	00	N
54	20240111	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	210	2	1.71	523543170	41951	49.51	12300	12670	12220	15960	8600	12280	12479.83	0.36	0	-1839	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	761	-16.56	3.63	12	0.69	-754.00	3439.00	31550	20230208	-60.41	10070	20231226	24.03	14330	-12.84	20240109	10630	17.50	20240102	31550	-60.41	20230208	10070	24.03	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
55	20240111	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	270	2	2.20	470988220	37757	44.56	12300	12670	12220	15960	8600	12280	12474.20	0.36	0	-1073	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	765	-16.64	3.65	12	0.62	-754.00	3439.00	31550	20230208	-60.22	10070	20231226	24.63	14330	-12.42	20240109	10630	18.06	20240102	31550	-60.22	20230208	10070	24.63	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
56	20240111	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	110	2	0.90	404656400	32441	38.28	12300	12670	12220	15960	8600	12280	12473.61	0.36	0	57	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	755	-16.43	3.60	12	0.53	-754.00	3439.00	31550	20230208	-60.73	10070	20231226	23.04	14330	-13.54	20240109	10630	16.56	20240102	31550	-60.73	20230208	10070	23.04	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
57	20240111	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	140	2	1.14	336040340	26871	31.71	12300	12670	12300	15960	8600	12280	12505.69	0.36	0	-437	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	757	-16.47	3.61	12	0.44	-754.00	3439.00	31550	20230208	-60.63	10070	20231226	23.34	14330	-13.33	20240109	10630	16.84	20240102	31550	-60.63	20230208	10070	23.34	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
58	20240111	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	250	2	2.04	302883260	24213	28.57	12300	12670	12300	15960	8600	12280	12509.12	0.36	0	447	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	763	-16.62	3.64	12	0.40	-754.00	3439.00	31550	20230208	-60.29	10070	20231226	24.43	14330	-12.56	20240109	10630	17.87	20240102	31550	-60.29	20230208	10070	24.43	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
59	20240111	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	270	2	2.20	269332100	21537	25.42	12300	12670	12300	15960	8600	12280	12505.55	0.36	0	720	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	765	-16.64	3.65	12	0.35	-754.00	3439.00	31550	20230208	-60.22	10070	20231226	24.63	14330	-12.42	20240109	10630	18.06	20240102	31550	-60.22	20230208	10070	24.63	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
60	20240111	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	270	2	2.20	214734020	17177	20.27	12300	12670	12300	15960	8600	12280	12501.25	0.36	0	770	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	765	-16.64	3.65	12	0.28	-754.00	3439.00	31550	20230208	-60.22	10070	20231226	24.63	14330	-12.42	20240109	10630	18.06	20240102	31550	-60.22	20230208	10070	24.63	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
61	20240111	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	250	2	2.04	98622830	7838	9.25	12300	12670	12300	15960	8600	12280	12582.65	0.36	0	173	13580	12930	12500	11850	11420	12715	11635	30	3680	500	7610	10	1	6092284	763	-16.62	3.64	12	0.13	-754.00	3439.00	31550	20230208	-60.29	10070	20231226	24.43	14330	-12.56	20240109	10630	17.87	20240102	31550	-60.29	20230208	10070	24.43	20231226	1.20	N	189330	500	30 억		21846	N	N	0	N	00	N
62	20240110	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-630	5	-4.88	1034912110	83850	27.14	13150	13150	12070	16780	9040	12910	12342.47	0.25	0	5429	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	748	-16.29	3.57	12	1.38	-754.00	3439.00	31550	20230208	-61.08	10070	20231226	21.95	14330	-14.31	20240109	10630	15.52	20240102	31550	-61.08	20230208	10070	21.95	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
63	20240110	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-710	5	-5.50	1000349710	81018	26.22	13150	13150	12070	16780	9040	12910	12347.25	0.25	0	4333	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	743	-16.18	3.55	12	1.33	-754.00	3439.00	31550	20230208	-61.33	10070	20231226	21.15	14330	-14.86	20240109	10630	14.77	20240102	31550	-61.33	20230208	10070	21.15	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
64	20240110	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-760	5	-5.89	863751400	69753	22.57	13150	13150	12070	16780	9040	12910	12383.00	0.25	0	3567	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	740	-16.11	3.53	12	1.14	-754.00	3439.00	31550	20230208	-61.49	10070	20231226	20.66	14330	-15.21	20240109	10630	14.30	20240102	31550	-61.49	20230208	10070	20.66	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
65	20240110	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-810	5	-6.27	798029100	64333	20.82	13150	13150	12070	16780	9040	12910	12404.66	0.25	0	1640	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	737	-16.05	3.52	12	1.06	-754.00	3439.00	31550	20230208	-61.65	10070	20231226	20.16	14330	-15.56	20240109	10630	13.83	20240102	31550	-61.65	20230208	10070	20.16	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
66	20240110	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-750	5	-5.81	669274710	53707	17.38	13150	13150	12140	16780	9040	12910	12461.59	0.25	0	2049	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	741	-16.13	3.54	12	0.88	-754.00	3439.00	31550	20230208	-61.46	10070	20231226	20.75	14330	-15.14	20240109	10630	14.39	20240102	31550	-61.46	20230208	10070	20.75	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
67	20240110	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-630	5	-4.88	567285560	45344	14.67	13150	13150	12220	16780	9040	12910	12510.71	0.25	0	2548	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	748	-16.29	3.57	12	0.74	-754.00	3439.00	31550	20230208	-61.08	10070	20231226	21.95	14330	-14.31	20240109	10630	15.52	20240102	31550	-61.08	20230208	10070	21.95	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
68	20240110	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-530	5	-4.11	369066860	29249	9.47	13150	13150	12380	16780	9040	12910	12618.10	0.25	0	-2729	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	754	-16.42	3.60	12	0.48	-754.00	3439.00	31550	20230208	-60.76	10070	20231226	22.94	14330	-13.61	20240109	10630	16.46	20240102	31550	-60.76	20230208	10070	22.94	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
69	20240110	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	-230	5	-1.78	77716160	6035	1.95	13150	13150	12590	16780	9040	12910	12877.57	0.25	0	-3110	14983	13946	13293	12256	11603	13620	11930	30	3870	500	8000	10	1	6092284	773	-16.82	3.69	12	0.10	-754.00	3439.00	31550	20230208	-59.81	10070	20231226	25.92	14330	-11.51	20240109	10630	19.29	20240102	31550	-59.81	20230208	10070	25.92	20231226	1.10	N	189330	500	30 억		15018	N	N	0	N	00	N
70	20240109	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	110	2	0.86	4141770690	307376	214.03	14330	14330	12640	16640	8960	12800	13474.78	1.03	0	-58529	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	787	-17.12	3.75	12	5.05	-754.00	3439.00	31550	20230208	-59.08	10070	20231226	28.20	14330	-9.91	20240109	10630	21.45	20240102	31550	-59.08	20230208	10070	28.20	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
71	20240109	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	60	2	0.47	4060850080	301095	209.66	14330	14330	12640	16640	8960	12800	13486.94	1.03	0	-57561	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	783	-17.06	3.74	12	4.94	-754.00	3439.00	31550	20230208	-59.24	10070	20231226	27.71	14330	-10.26	20240109	10630	20.98	20240102	31550	-59.24	20230208	10070	27.71	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
72	20240109	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-150	5	-1.17	3956646320	292922	203.96	14330	14330	12640	16640	8960	12800	13507.51	1.03	0	-59310	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	771	-16.78	3.68	12	4.81	-754.00	3439.00	31550	20230208	-59.90	10070	20231226	25.62	14330	-11.72	20240109	10630	19.00	20240102	31550	-59.90	20230208	10070	25.62	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
73	20240109	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	70	2	0.55	3777417130	278845	194.16	14330	14330	12870	16640	8960	12800	13546.66	1.03	0	-63173	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	784	-17.07	3.74	12	4.58	-754.00	3439.00	31550	20230208	-59.21	10070	20231226	27.81	14330	-10.19	20240109	10630	21.07	20240102	31550	-59.21	20230208	10070	27.81	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
74	20240109	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	280	2	2.19	3568798420	262782	182.98	14330	14330	12910	16640	8960	12800	13580.83	1.03	0	-61415	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	797	-17.35	3.80	12	4.31	-754.00	3439.00	31550	20230208	-58.54	10070	20231226	29.89	14330	-8.72	20240109	10630	23.05	20240102	31550	-58.54	20230208	10070	29.89	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
75	20240109	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	380	2	2.97	3400388630	249956	174.05	14330	14330	12910	16640	8960	12800	13603.95	1.03	0	-58065	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	803	-17.48	3.83	12	4.10	-754.00	3439.00	31550	20230208	-58.23	10070	20231226	30.88	14330	-8.03	20240109	10630	23.99	20240102	31550	-58.23	20230208	10070	30.88	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
76	20240109	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	340	2	2.66	3103574920	227540	158.44	14330	14330	12910	16640	8960	12800	13639.69	1.03	0	-52633	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	801	-17.43	3.82	12	3.73	-754.00	3439.00	31550	20230208	-58.35	10070	20231226	30.49	14330	-8.30	20240109	10630	23.61	20240102	31550	-58.35	20230208	10070	30.49	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
77	20240109	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	910	2	7.11	1568094350	112190	78.12	14330	14330	13590	16640	8960	12800	13977.13	1.03	0	-19668	13286	13042	12586	12342	11886	13165	12465	30	3840	500	7930	10	1	6092284	835	-18.18	3.99	12	1.84	-754.00	3439.00	31550	20230208	-56.55	10070	20231226	36.15	14330	-4.33	20240109	10630	28.97	20240102	31550	-56.55	20230208	10070	36.15	20231226	1.34	N	189330	500	30 억		62903	N	N	0	N	00	N
78	20240108	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	0	3	0.00	1735968430	139255	24.94	12670	12830	12130	16640	8960	12800	12465.06	1.10	0	-4574	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	780	-16.98	3.72	12	2.29	-754.00	3439.00	31550	20230208	-59.43	10070	20231226	27.11	13150	-2.66	20240105	10630	20.41	20240102	31550	-59.43	20230208	10070	27.11	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
79	20240108	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	-160	5	-1.25	1536885660	123649	22.15	12670	12750	12130	16640	8960	12800	12429.38	1.10	0	293	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	770	-16.76	3.68	12	2.03	-754.00	3439.00	31550	20230208	-59.94	10070	20231226	25.52	13150	-3.88	20240105	10630	18.91	20240102	31550	-59.94	20230208	10070	25.52	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
80	20240108	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-270	5	-2.11	1342426040	108170	19.38	12670	12750	12130	16640	8960	12800	12410.29	1.10	0	4523	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	763	-16.62	3.64	12	1.78	-754.00	3439.00	31550	20230208	-60.29	10070	20231226	24.43	13150	-4.71	20240105	10630	17.87	20240102	31550	-60.29	20230208	10070	24.43	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
81	20240108	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-380	5	-2.97	1267297590	102156	18.30	12670	12750	12130	16640	8960	12800	12405.46	1.10	0	4282	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	757	-16.47	3.61	12	1.68	-754.00	3439.00	31550	20230208	-60.63	10070	20231226	23.34	13150	-5.55	20240105	10630	16.84	20240102	31550	-60.63	20230208	10070	23.34	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
82	20240108	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	-320	5	-2.50	1230882230	99233	17.77	12670	12750	12130	16640	8960	12800	12403.90	1.10	0	3658	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	760	-16.55	3.63	12	1.63	-754.00	3439.00	31550	20230208	-60.44	10070	20231226	23.93	13150	-5.10	20240105	10630	17.40	20240102	31550	-60.44	20230208	10070	23.93	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
83	20240108	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-410	5	-3.20	1097158420	88544	15.86	12670	12750	12130	16640	8960	12800	12391.05	1.10	0	3401	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	755	-16.43	3.60	12	1.45	-754.00	3439.00	31550	20230208	-60.73	10070	20231226	23.04	13150	-5.78	20240105	10630	16.56	20240102	31550	-60.73	20230208	10070	23.04	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
84	20240108	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-610	5	-4.77	916568480	73830	13.22	12670	12750	12130	16640	8960	12800	12414.51	1.10	0	459	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	743	-16.17	3.54	12	1.21	-754.00	3439.00	31550	20230208	-61.36	10070	20231226	21.05	13150	-7.30	20240105	10630	14.68	20240102	31550	-61.36	20230208	10070	21.05	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
85	20240108	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	-160	5	-1.25	261597870	20985	3.76	12670	12750	12160	16640	8960	12800	12465.72	1.10	0	-673	14626	13712	12236	11322	9846	14170	11780	30	3840	500	7930	10	1	6092284	770	-16.76	3.68	12	0.34	-754.00	3439.00	31550	20230208	-59.94	10070	20231226	25.52	13150	-3.88	20240105	10630	18.91	20240102	31550	-59.94	20230208	10070	25.52	20231226	1.34	N	189330	500	30 억		66741	N	N	0	N	00	N
86	20240105	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	1970	2	18.19	6312501810	511041	1407.28	10920	13150	10760	14070	7590	10830	12351.00	0.69	0	35381	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	780	-16.98	3.72	12	8.39	-754.00	3439.00	31550	20230208	-59.43	10070	20231226	27.11	13150	-2.66	20240105	10630	20.41	20240102	31550	-59.43	20230208	10070	27.11	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
87	20240105	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	2120	2	19.58	5746009480	466632	1284.99	10920	13150	10760	14070	7590	10830	12313.96	0.69	0	21765	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	789	-17.18	3.77	12	7.66	-754.00	3439.00	31550	20230208	-58.95	10070	20231226	28.60	13150	-1.52	20240105	10630	21.83	20240102	31550	-58.95	20230208	10070	28.60	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
88	20240105	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	1630	2	15.05	3397807200	283752	781.38	10920	12500	10760	14070	7590	10830	11974.78	0.69	0	18487	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	759	-16.53	3.62	12	4.66	-754.00	3439.00	31550	20230208	-60.51	10070	20231226	23.73	12500	-0.32	20240105	10630	17.22	20240102	31550	-60.51	20230208	10070	23.73	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
89	20240105	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	1210	2	11.17	2625218220	221209	609.16	10920	12350	10760	14070	7590	10830	11867.85	0.69	0	22478	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	734	-15.97	3.50	12	3.63	-754.00	3439.00	31550	20230208	-61.84	10070	20231226	19.56	12350	-2.51	20240105	10630	13.26	20240102	31550	-61.84	20230208	10070	19.56	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
90	20240105	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	1080	2	9.97	2353586760	198627	546.97	10920	12350	10760	14070	7590	10830	11849.56	0.69	0	19757	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	726	-15.80	3.46	12	3.26	-754.00	3439.00	31550	20230208	-62.25	10070	20231226	18.27	12350	-3.56	20240105	10630	12.04	20240102	31550	-62.25	20230208	10070	18.27	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
91	20240105	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	1140	2	10.53	1663485350	141526	389.73	10920	12270	10760	14070	7590	10830	11754.27	0.69	0	13337	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	729	-15.88	3.48	12	2.32	-754.00	3439.00	31550	20230208	-62.06	10070	20231226	18.87	12270	-2.44	20240105	10630	12.61	20240102	31550	-62.06	20230208	10070	18.87	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
92	20240105	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	820	2	7.57	558616990	48896	134.65	10920	11730	10760	14070	7590	10830	11425.25	0.69	0	10735	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	710	-15.45	3.39	12	0.80	-754.00	3439.00	31550	20230208	-63.07	10070	20231226	15.69	11730	-0.68	20240105	10630	9.60	20240102	31550	-63.07	20230208	10070	15.69	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
93	20240105	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	70	2	0.65	14209330	1300	3.58	10920	11060	10760	14070	7590	10830	10934.60	0.69	0	-245	11356	11092	10926	10662	10496	11010	10580	30	3240	500	6710	10	1	6092284	664	-14.46	3.17	12	0.02	-754.00	3439.00	31550	20230208	-65.45	10070	20231226	8.24	11190	-2.59	20240104	10630	2.54	20240102	31550	-65.45	20230208	10070	8.24	20231226	1.38	N	189330	500	30 억		41874	N	N	0	N	00	N
94	20240104	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-320	5	-2.87	394241500	36284	69.35	11190	11190	10760	14490	7810	11150	10865.45	1.00	0	-19098	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	660	-14.36	3.15	12	0.60	-754.00	3439.00	31550	20230208	-65.67	10070	20231226	7.55	11190	-3.22	20240104	10630	1.88	20240102	31550	-65.67	20230208	10070	7.55	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
95	20240104	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	-360	5	-3.23	382525040	35202	67.28	11190	11190	10760	14490	7810	11150	10866.57	1.00	0	-18756	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	657	-14.31	3.14	12	0.58	-754.00	3439.00	31550	20230208	-65.80	10070	20231226	7.15	11190	-3.57	20240104	10630	1.51	20240102	31550	-65.80	20230208	10070	7.15	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
96	20240104	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	-330	5	-2.96	315316190	28976	55.38	11190	11190	10820	14490	7810	11150	10881.98	1.00	0	-13850	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	659	-14.35	3.15	12	0.48	-754.00	3439.00	31550	20230208	-65.71	10070	20231226	7.45	11190	-3.31	20240104	10630	1.79	20240102	31550	-65.71	20230208	10070	7.45	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
97	20240104	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	-300	5	-2.69	289976220	26636	50.91	11190	11190	10820	14490	7810	11150	10886.63	1.00	0	-12760	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	661	-14.39	3.15	12	0.44	-754.00	3439.00	31550	20230208	-65.61	10070	20231226	7.75	11190	-3.04	20240104	10630	2.07	20240102	31550	-65.61	20230208	10070	7.75	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
98	20240104	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	-310	5	-2.78	269235180	24723	47.25	11190	11190	10820	14490	7810	11150	10890.07	1.00	0	-11870	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	660	-14.38	3.15	12	0.41	-754.00	3439.00	31550	20230208	-65.64	10070	20231226	7.65	11190	-3.13	20240104	10630	1.98	20240102	31550	-65.64	20230208	10070	7.65	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
99	20240104	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	-300	5	-2.69	258466250	23731	45.35	11190	11190	10820	14490	7810	11150	10891.50	1.00	0	-11971	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	661	-14.39	3.15	12	0.39	-754.00	3439.00	31550	20230208	-65.61	10070	20231226	7.75	11190	-3.04	20240104	10630	2.07	20240102	31550	-65.61	20230208	10070	7.75	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
100	20240104	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	-280	5	-2.51	161848370	14823	28.33	11190	11190	10820	14490	7810	11150	10918.73	1.00	0	-4652	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	662	-14.42	3.16	12	0.24	-754.00	3439.00	31550	20230208	-65.55	10070	20231226	7.94	11190	-2.86	20240104	10630	2.26	20240102	31550	-65.55	20230208	10070	7.94	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
101	20240104	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	-270	5	-2.42	27530620	2521	4.82	11190	11190	10820	14490	7810	11150	10920.52	1.00	0	243	11496	11322	10976	10802	10456	11410	10890	30	3340	500	6910	10	1	6092284	663	-14.43	3.16	12	0.04	-754.00	3439.00	31550	20230208	-65.52	10070	20231226	8.04	11190	-2.77	20240104	10630	2.35	20240102	31550	-65.52	20230208	10070	8.04	20231226	1.44	N	189330	500	30 억		61186	N	N	0	N	00	N
102	20240103	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	180	2	1.64	557870910	51248	47.46	10840	11150	10630	14260	7680	10970	10885.65	1.02	0	-736	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	679	-14.79	3.24	12	0.84	-754.00	3439.00	31550	20230208	-64.66	10070	20231226	10.72	11150	0.00	20240103	10630	4.89	20240103	31550	-64.66	20230208	10070	10.72	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
103	20240103	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	10	2	0.09	442022480	40778	37.76	10840	11120	10630	14260	7680	10970	10839.72	1.02	0	-259	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	669	-14.56	3.19	12	0.67	-754.00	3439.00	31550	20230208	-65.20	10070	20231226	9.04	11140	-1.44	20240102	10630	3.29	20240103	31550	-65.20	20230208	10070	9.04	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
104	20240103	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	-20	5	-0.18	322701660	29983	27.77	10840	10950	10630	14260	7680	10970	10762.81	1.02	0	3670	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	667	-14.52	3.18	12	0.49	-754.00	3439.00	31550	20230208	-65.29	10070	20231226	8.74	11140	-1.71	20240102	10630	3.01	20240103	31550	-65.29	20230208	10070	8.74	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
105	20240103	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-270	5	-2.46	217427710	20240	18.74	10840	10940	10630	14260	7680	10970	10742.45	1.02	0	1019	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	652	-14.19	3.11	12	0.33	-754.00	3439.00	31550	20230208	-66.09	10070	20231226	6.26	11140	-3.95	20240102	10630	0.66	20240103	31550	-66.09	20230208	10070	6.26	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
106	20240103	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-250	5	-2.28	199739040	18589	17.21	10840	10940	10630	14260	7680	10970	10744.99	1.02	0	1426	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	653	-14.22	3.12	12	0.31	-754.00	3439.00	31550	20230208	-66.02	10070	20231226	6.45	11140	-3.77	20240102	10630	0.85	20240103	31550	-66.02	20230208	10070	6.45	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
107	20240103	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	-200	5	-1.82	180596740	16810	15.57	10840	10940	10630	14260	7680	10970	10743.38	1.02	0	2034	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	656	-14.28	3.13	12	0.28	-754.00	3439.00	31550	20230208	-65.86	10070	20231226	6.95	11140	-3.32	20240102	10630	1.32	20240103	31550	-65.86	20230208	10070	6.95	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
108	20240103	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	-230	5	-2.10	152481540	14188	13.14	10840	10940	10630	14260	7680	10970	10747.19	1.02	0	2706	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	654	-14.24	3.12	12	0.23	-754.00	3439.00	31550	20230208	-65.96	10070	20231226	6.65	11140	-3.59	20240102	10630	1.03	20240103	31550	-65.96	20230208	10070	6.65	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
109	20240103	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	-180	5	-1.64	41075180	3812	3.53	10840	10840	10660	14260	7680	10970	10775.13	1.02	0	1086	11423	11196	10913	10686	10403	11310	10800	30	3290	500	6800	10	1	6092284	657	-14.31	3.14	12	0.06	-754.00	3439.00	31550	20230208	-65.80	10070	20231226	7.15	11140	-3.14	20240102	10630	1.51	20240102	31550	-65.80	20230208	10070	7.15	20231226	1.44	N	189330	500	30 억		62095	N	N	0	N	00	N
110	20240102	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	500	2	4.78	1176552100	107826	652.98	10730	11140	10630	13610	7330	10470	10911.56	0.48	0	33714	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	668	-14.55	3.19	12	1.77	-754.00	3439.00	31550	20230208	-65.23	10070	20231226	8.94	11140	-1.53	20240102	10630	3.20	20240102	31550	-65.23	20230208	10070	8.94	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N
111	20240102	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	390	2	3.72	1155119400	105862	641.08	10730	11140	10630	13610	7330	10470	10911.56	0.48	0	32802	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	662	-14.40	3.16	12	1.74	-754.00	3439.00	31550	20230208	-65.58	10070	20231226	7.85	11140	-2.51	20240102	10630	2.16	20240102	31550	-65.58	20230208	10070	7.85	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N
112	20240102	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	390	2	3.72	1037351990	95011	575.37	10730	11140	10630	13610	7330	10470	10918.23	0.48	0	31891	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	662	-14.40	3.16	12	1.56	-754.00	3439.00	31550	20230208	-65.58	10070	20231226	7.85	11140	-2.51	20240102	10630	2.16	20240102	31550	-65.58	20230208	10070	7.85	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N
113	20240102	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	610	2	5.83	868203690	79556	481.78	10730	11140	10630	13610	7330	10470	10913.11	0.48	0	29318	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	675	-14.69	3.22	12	1.31	-754.00	3439.00	31550	20230208	-64.88	10070	20231226	10.03	11140	-0.54	20240102	10630	4.23	20240102	31550	-64.88	20230208	10070	10.03	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N
114	20240102	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	580	2	5.54	803497900	73714	446.40	10730	11140	10630	13610	7330	10470	10900.21	0.48	0	29790	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	673	-14.66	3.21	12	1.21	-754.00	3439.00	31550	20230208	-64.98	10070	20231226	9.73	11140	-0.81	20240102	10630	3.95	20240102	31550	-64.98	20230208	10070	9.73	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N
115	20240102	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	310	2	2.96	254347010	23637	143.14	10730	10830	10630	13610	7330	10470	10760.55	0.48	0	11083	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	657	-14.30	3.13	12	0.39	-754.00	3439.00	31550	20230208	-65.83	10070	20231226	7.05	10830	-0.46	20240102	10630	1.41	20240102	31550	-65.83	20230208	10070	7.05	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N
116	20240102	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	270	2	2.58	29981210	2809	17.01	10730	10750	10630	13610	7330	10470	10673.27	0.48	0	10	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	654	-14.24	3.12	12	0.05	-754.00	3439.00	31550	20230208	-65.96	10070	20231226	6.65	10750	-0.09	20240102	10630	1.03	20240102	31550	-65.96	20230208	10070	6.65	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N
117	20240102	090818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	13610	7330	10470	0.00	0.48	0	0	10743	10606	10483	10346	10223	10675	10415	30	3140	500	6490	10	1	6092284	638	-13.89	3.04	12	0.00	-754.00	3439.00	31550	20230208	-66.81	10070	20231226	3.97	0	0.00	0	0	0.00	0	31550	-66.81	20230208	10070	3.97	20231226	1.46	N	189330	500	30 억		29438	N	N	0	N	00	N