KissMeData/304100/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	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	-1200	5	-3.73	6499717300	208479	22.37	31700	31750	30800	41850	22550	32200	31175.28	1.00	0	-19485	33300	32750	31750	31200	30200	33025	31475	60	9650	500	22540	50	1	11928792	3698	-33.44	7.34	12	1.75	-927.00	4225.00	49350	20230906	-37.18	19300	20230117	60.62	35900	-13.65	20240108	26100	18.77	20240102	49350	-37.18	20230906	20350	52.33	20230707	3.42	N	304100	500	59 억		119512	N	N	1	N	00	N
3	20240123	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	-1150	5	-3.57	5603822900	179604	19.27	31700	31750	30800	41850	22550	32200	31199.22	1.00	0	-12317	33300	32750	31750	31200	30200	33025	31475	60	9650	500	22540	50	1	11928792	3704	-33.50	7.35	12	1.51	-927.00	4225.00	49350	20230906	-37.08	19300	20230117	60.88	35900	-13.51	20240108	26100	18.97	20240102	49350	-37.08	20230906	20350	52.58	20230707	3.42	N	304100	500	59 억		119512	N	N	1	N	00	N
4	20240123	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31150	-1050	5	-3.26	4477297900	143378	15.38	31700	31750	30800	41850	22550	32200	31225.07	1.00	0	-12003	33300	32750	31750	31200	30200	33025	31475	60	9650	500	22540	50	1	11928792	3716	-33.60	7.37	12	1.20	-927.00	4225.00	49350	20230906	-36.88	19300	20230117	61.40	35900	-13.23	20240108	26100	19.35	20240102	49350	-36.88	20230906	20350	53.07	20230707	3.42	N	304100	500	59 억		119512	N	N	1	N	00	N
5	20240123	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31300	-900	5	-2.80	1874618800	59813	6.42	31700	31750	30800	41850	22550	32200	31336.74	1.00	0	-2135	33300	32750	31750	31200	30200	33025	31475	60	9650	500	22540	50	1	11928792	3734	-33.76	7.41	12	0.50	-927.00	4225.00	49350	20230906	-36.58	19300	20230117	62.18	35900	-12.81	20240108	26100	19.92	20240102	49350	-36.58	20230906	20350	53.81	20230707	3.42	N	304100	500	59 억		119512	N	N	1	N	00	N
6	20240119	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	100	2	0.33	17393325700	572622	87.22	31250	31450	29300	39450	21250	30350	30374.14	1.88	0	-38492	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3632	-32.85	7.21	12	4.80	-927.00	4225.00	49350	20230906	-38.30	17100	20230113	78.07	35900	-15.18	20240108	26100	16.67	20240102	49350	-38.30	20230906	19450	56.56	20230119	3.52	N	304100	500	59 억		224489	N	N	689	N	00	N
7	20240119	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	-250	5	-0.82	16536925750	544388	82.92	31250	31450	29300	39450	21250	30350	30377.10	1.88	0	-35368	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3591	-32.47	7.12	12	4.56	-927.00	4225.00	49350	20230906	-39.01	17100	20230113	76.02	35900	-16.16	20240108	26100	15.33	20240102	49350	-39.01	20230906	19450	54.76	20230119	3.52	N	304100	500	59 억		224489	N	N	270	N	00	N
8	20240119	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29500	-850	5	-2.80	14992563300	492564	75.03	31250	31450	29300	39450	21250	30350	30437.80	1.88	0	-42216	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3519	-31.82	6.98	12	4.13	-927.00	4225.00	49350	20230906	-40.22	17100	20230113	72.51	35900	-17.83	20240108	26100	13.03	20240102	49350	-40.22	20230906	19450	51.67	20230119	3.52	N	304100	500	59 억		224489	N	N	270	N	00	N
9	20240119	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-600	5	-1.98	13208598500	432394	65.86	31250	31450	29550	39450	21250	30350	30547.61	1.88	0	-35096	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3549	-32.09	7.04	12	3.62	-927.00	4225.00	49350	20230906	-39.72	17100	20230113	73.98	35900	-17.13	20240108	26100	13.98	20240102	49350	-39.72	20230906	19450	52.96	20230119	3.52	N	304100	500	59 억		224489	N	N	270	N	00	N
10	20240119	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	-450	5	-1.48	11541317000	376441	57.34	31250	31450	29850	39450	21250	30350	30659.05	1.88	0	-38616	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3567	-32.25	7.08	12	3.16	-927.00	4225.00	49350	20230906	-39.41	17100	20230113	74.85	35900	-16.71	20240108	26100	14.56	20240102	49350	-39.41	20230906	19450	53.73	20230119	3.52	N	304100	500	59 억		224489	N	N	270	N	00	N
11	20240119	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	-50	5	-0.16	10169323650	330898	50.40	31250	31450	29900	39450	21250	30350	30732.52	1.88	0	-25001	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3614	-32.69	7.17	12	2.77	-927.00	4225.00	49350	20230906	-38.60	17100	20230113	77.19	35900	-15.60	20240108	26100	16.09	20240102	49350	-38.60	20230906	19450	55.78	20230119	3.52	N	304100	500	59 억		224489	N	N	270	N	00	N
12	20240119	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	450	2	1.48	7709430950	249767	38.04	31250	31450	30450	39450	21250	30350	30866.52	1.88	0	-22877	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3674	-33.23	7.29	12	2.09	-927.00	4225.00	49350	20230906	-37.59	17100	20230113	80.12	35900	-14.21	20240108	26100	18.01	20240102	49350	-37.59	20230906	19450	58.35	20230119	3.52	N	304100	500	59 억		224489	N	N	270	N	00	N
13	20240119	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	200	2	0.66	3000039250	97334	14.83	31250	31250	30500	39450	21250	30350	30822.18	1.88	0	-24184	32216	31282	29766	28832	27316	31750	29300	60	9100	500	21240	50	1	11928792	3644	-32.96	7.23	12	0.82	-927.00	4225.00	49350	20230906	-38.10	17100	20230113	78.65	35900	-14.90	20240108	26100	17.05	20240102	49350	-38.10	20230906	19450	57.07	20230119	3.52	N	304100	500	59 억		224489	N	N	270	N	00	N
14	20240118	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	1400	2	4.84	19344824050	649495	154.90	28950	30700	28250	37600	20300	28950	29782.14	2.11	0	-29504	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3620	-32.74	7.18	12	5.44	-927.00	4225.00	49350	20230906	-38.50	16600	20230112	82.83	35900	-15.46	20240108	26100	16.28	20240102	49350	-38.50	20230906	19450	56.04	20230119	3.50	N	304100	500	59 억		252289	N	N	270	N	00	N
15	20240118	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	1150	2	3.97	18703468100	628335	149.85	28950	30700	28250	37600	20300	28950	29766.88	2.11	0	-28279	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3591	-32.47	7.12	12	5.27	-927.00	4225.00	49350	20230906	-39.01	16600	20230112	81.33	35900	-16.16	20240108	26100	15.33	20240102	49350	-39.01	20230906	19450	54.76	20230119	3.50	N	304100	500	59 억		252289	N	N	18	N	00	N
16	20240118	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29600	650	2	2.25	17297736050	581450	138.67	28950	30700	28250	37600	20300	28950	29749.49	2.11	0	-32487	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3531	-31.93	7.01	12	4.87	-927.00	4225.00	49350	20230906	-40.02	16600	20230112	78.31	35900	-17.55	20240108	26100	13.41	20240102	49350	-40.02	20230906	19450	52.19	20230119	3.50	N	304100	500	59 억		252289	N	N	18	N	00	N
17	20240118	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30250	1300	2	4.49	13865392600	466840	111.34	28950	30700	28250	37600	20300	28950	29700.73	2.11	0	-32120	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3608	-32.63	7.16	12	3.91	-927.00	4225.00	49350	20230906	-38.70	16600	20230112	82.23	35900	-15.74	20240108	26100	15.90	20240102	49350	-38.70	20230906	19450	55.53	20230119	3.50	N	304100	500	59 억		252289	N	N	18	N	00	N
18	20240118	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	900	2	3.11	12401548350	418271	99.76	28950	30700	28250	37600	20300	28950	29649.77	2.11	0	-48112	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3561	-32.20	7.07	12	3.51	-927.00	4225.00	49350	20230906	-39.51	16600	20230112	79.82	35900	-16.85	20240108	26100	14.37	20240102	49350	-39.51	20230906	19450	53.47	20230119	3.50	N	304100	500	59 억		252289	N	N	18	N	00	N
19	20240118	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30050	1100	2	3.80	10502361700	355029	84.67	28950	30700	28250	37600	20300	28950	29581.93	2.11	0	-59915	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3585	-32.42	7.11	12	2.98	-927.00	4225.00	49350	20230906	-39.11	16600	20230112	81.02	35900	-16.30	20240108	26100	15.13	20240102	49350	-39.11	20230906	19450	54.50	20230119	3.50	N	304100	500	59 억		252289	N	N	18	N	00	N
20	20240118	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29300	350	2	1.21	3795111400	131591	31.38	28950	29450	28250	37600	20300	28950	28840.10	2.11	0	-21462	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3495	-31.61	6.93	12	1.10	-927.00	4225.00	49350	20230906	-40.63	16600	20230112	76.51	35900	-18.38	20240108	26100	12.26	20240102	49350	-40.63	20230906	19450	50.64	20230119	3.50	N	304100	500	59 억		252289	N	N	18	N	00	N
21	20240118	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28650	-300	5	-1.04	1221145450	42787	10.20	28950	29000	28250	37600	20300	28950	28538.86	2.11	0	-54	32083	30516	29633	28066	27183	30075	27625	60	8650	500	20260	50	1	11928792	3418	-30.91	6.78	12	0.36	-927.00	4225.00	49350	20230906	-41.95	16600	20230112	72.59	35900	-20.19	20240108	26100	9.77	20240102	49350	-41.95	20230906	19450	47.30	20230119	3.50	N	304100	500	59 억		252289	N	N	18	N	00	N
22	20240117	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	-1450	5	-4.77	12174898200	412685	103.88	30650	31200	28750	39500	21300	30400	29502.49	1.78	0	39022	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3453	-31.23	6.85	12	3.46	-927.00	4225.00	49350	20230906	-41.34	16600	20230112	74.40	35900	-19.36	20240108	26100	10.92	20240102	49350	-41.34	20230906	19300	50.00	20230117	3.42	N	304100	500	59 억		211762	N	N	18	N	00	N
23	20240117	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	-1450	5	-4.77	11751517200	398060	100.20	30650	31200	28750	39500	21300	30400	29521.72	1.78	0	36907	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3453	-31.23	6.85	12	3.34	-927.00	4225.00	49350	20230906	-41.34	16600	20230112	74.40	35900	-19.36	20240108	26100	10.92	20240102	49350	-41.34	20230906	19300	50.00	20230117	3.42	N	304100	500	59 억		211762	N	N	58	N	00	N
24	20240117	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29250	-1150	5	-3.78	10190401800	344117	86.62	30650	31200	28900	39500	21300	30400	29612.93	1.78	0	21737	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3489	-31.55	6.92	12	2.88	-927.00	4225.00	49350	20230906	-40.73	16600	20230112	76.20	35900	-18.52	20240108	26100	12.07	20240102	49350	-40.73	20230906	19300	51.55	20230117	3.42	N	304100	500	59 억		211762	N	N	58	N	00	N
25	20240117	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29050	-1350	5	-4.44	8511897400	286508	72.12	30650	31200	29000	39500	21300	30400	29708.83	1.78	0	21951	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3465	-31.34	6.88	12	2.40	-927.00	4225.00	49350	20230906	-41.13	16600	20230112	75.00	35900	-19.08	20240108	26100	11.30	20240102	49350	-41.13	20230906	19300	50.52	20230117	3.42	N	304100	500	59 억		211762	N	N	58	N	00	N
26	20240117	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	-1250	5	-4.11	7652575050	256978	64.68	30650	31200	29050	39500	21300	30400	29778.83	1.78	0	22959	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3477	-31.45	6.90	12	2.15	-927.00	4225.00	49350	20230906	-40.93	16600	20230112	75.60	35900	-18.80	20240108	26100	11.69	20240102	49350	-40.93	20230906	19300	51.04	20230117	3.42	N	304100	500	59 억		211762	N	N	58	N	00	N
27	20240117	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29400	-1000	5	-3.29	6761488150	226450	57.00	30650	31200	29050	39500	21300	30400	29858.36	1.78	0	18855	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3507	-31.72	6.96	12	1.90	-927.00	4225.00	49350	20230906	-40.43	16600	20230112	77.11	35900	-18.11	20240108	26100	12.64	20240102	49350	-40.43	20230906	19300	52.33	20230117	3.42	N	304100	500	59 억		211762	N	N	58	N	00	N
28	20240117	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	-1300	5	-4.28	5692410450	190142	47.86	30650	31200	29050	39500	21300	30400	29937.40	1.78	0	18073	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3471	-31.39	6.89	12	1.59	-927.00	4225.00	49350	20230906	-41.03	16600	20230112	75.30	35900	-18.94	20240108	26100	11.49	20240102	49350	-41.03	20230906	19300	50.78	20230117	3.42	N	304100	500	59 억		211762	N	N	58	N	00	N
29	20240117	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	100	2	0.33	1647015350	53422	13.45	30650	31200	30500	39500	21300	30400	30831.21	1.78	0	-4896	32800	31600	30800	29600	28800	31200	29200	60	9100	500	21280	50	1	11928792	3638	-32.90	7.22	12	0.45	-927.00	4225.00	49350	20230906	-38.20	16600	20230112	83.73	35900	-15.04	20240108	26100	16.86	20240102	49350	-38.20	20230906	19300	58.03	20230117	3.42	N	304100	500	59 억		211762	N	N	58	N	00	N
30	20240116	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	-1250	5	-3.95	12136911600	392821	75.53	32000	32000	30000	41100	22200	31650	30899.51	1.78	0	-845	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3626	-32.79	7.20	12	3.29	-927.00	4225.00	49350	20230906	-38.40	14850	20230110	104.71	35900	-15.32	20240108	26100	16.48	20240102	49350	-38.40	20230906	19300	57.51	20230117	3.46	N	304100	500	59 억		212608	N	N	58	N	00	N
31	20240116	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	-1100	5	-3.48	11663705800	377276	72.54	32000	32000	30000	41100	22200	31650	30915.58	1.78	0	-3666	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3644	-32.96	7.23	12	3.16	-927.00	4225.00	49350	20230906	-38.10	14850	20230110	105.72	35900	-14.90	20240108	26100	17.05	20240102	49350	-38.10	20230906	19300	58.29	20230117	3.46	N	304100	500	59 억		212608	N	N	23	N	00	N
32	20240116	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	-1050	5	-3.32	10465158950	337965	64.98	32000	32000	30000	41100	22200	31650	30965.22	1.78	0	-16806	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3650	-33.01	7.24	12	2.83	-927.00	4225.00	49350	20230906	-37.99	14850	20230110	106.06	35900	-14.76	20240108	26100	17.24	20240102	49350	-37.99	20230906	19300	58.55	20230117	3.46	N	304100	500	59 억		212608	N	N	23	N	00	N
33	20240116	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	-1050	5	-3.32	9620388700	310337	59.67	32000	32000	30000	41100	22200	31650	30999.81	1.78	0	-21601	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3650	-33.01	7.24	12	2.60	-927.00	4225.00	49350	20230906	-37.99	14850	20230110	106.06	35900	-14.76	20240108	26100	17.24	20240102	49350	-37.99	20230906	19300	58.55	20230117	3.46	N	304100	500	59 억		212608	N	N	23	N	00	N
34	20240116	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	-750	5	-2.37	8843274650	285137	54.83	32000	32000	30000	41100	22200	31650	31014.13	1.78	0	-14223	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3686	-33.33	7.31	12	2.39	-927.00	4225.00	49350	20230906	-37.39	14850	20230110	108.08	35900	-13.93	20240108	26100	18.39	20240102	49350	-37.39	20230906	19300	60.10	20230117	3.46	N	304100	500	59 억		212608	N	N	23	N	00	N
35	20240116	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31200	-450	5	-1.42	8355025500	269361	51.79	32000	32000	30000	41100	22200	31650	31017.95	1.78	0	-15730	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3722	-33.66	7.38	12	2.26	-927.00	4225.00	49350	20230906	-36.78	14850	20230110	110.10	35900	-13.09	20240108	26100	19.54	20240102	49350	-36.78	20230906	19300	61.66	20230117	3.46	N	304100	500	59 억		212608	N	N	23	N	00	N
36	20240116	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30300	-1350	5	-4.27	6266286500	201239	38.69	32000	32000	30000	41100	22200	31650	31138.53	1.78	0	-15778	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3614	-32.69	7.17	12	1.69	-927.00	4225.00	49350	20230906	-38.60	14850	20230110	104.04	35900	-15.60	20240108	26100	16.09	20240102	49350	-38.60	20230906	19300	56.99	20230117	3.46	N	304100	500	59 억		212608	N	N	23	N	00	N
37	20240116	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31300	-350	5	-1.11	2190768050	69226	13.31	32000	32000	31300	41100	22200	31650	31646.61	1.78	0	-20350	32950	32300	31300	30650	29650	32625	30975	60	9450	500	22150	50	1	11928792	3734	-33.76	7.41	12	0.58	-927.00	4225.00	49350	20230906	-36.58	14850	20230110	110.77	35900	-12.81	20240108	26100	19.92	20240102	49350	-36.58	20230906	19300	62.18	20230117	3.46	N	304100	500	59 억		212608	N	N	23	N	00	N
38	20240115	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31650	850	2	2.76	16119712000	513908	128.48	30800	31950	30300	40000	21600	30800	31366.79	2.08	0	-33615	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3775	-34.14	7.49	12	4.31	-927.00	4225.00	49350	20230906	-35.87	14850	20230110	113.13	35900	-11.84	20240108	26100	21.26	20240102	49350	-35.87	20230906	19300	63.99	20230117	3.40	N	304100	500	59 억		248103	N	N	23	N	00	N
39	20240115	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31500	700	2	2.27	15450089500	492710	123.18	30800	31950	30300	40000	21600	30800	31358.03	2.08	0	-26216	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3758	-33.98	7.46	12	4.13	-927.00	4225.00	49350	20230906	-36.17	14850	20230110	112.12	35900	-12.26	20240108	26100	20.69	20240102	49350	-36.17	20230906	19300	63.21	20230117	3.40	N	304100	500	59 억		248103	N	N	0	N	00	N
40	20240115	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31300	500	2	1.62	13875257250	442410	110.61	30800	31950	30300	40000	21600	30800	31363.64	2.08	0	-17772	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3734	-33.76	7.41	12	3.71	-927.00	4225.00	49350	20230906	-36.58	14850	20230110	110.77	35900	-12.81	20240108	26100	19.92	20240102	49350	-36.58	20230906	19300	62.18	20230117	3.40	N	304100	500	59 억		248103	N	N	0	N	00	N
41	20240115	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31750	950	2	3.08	12643196950	403336	100.84	30800	31950	30300	40000	21600	30800	31347.35	2.08	0	-19140	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3787	-34.25	7.51	12	3.38	-927.00	4225.00	49350	20230906	-35.66	14850	20230110	113.80	35900	-11.56	20240108	26100	21.65	20240102	49350	-35.66	20230906	19300	64.51	20230117	3.40	N	304100	500	59 억		248103	N	N	0	N	00	N
42	20240115	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	900	2	2.92	10975272750	350899	87.73	30800	31850	30300	40000	21600	30800	31278.38	2.08	0	-29311	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3781	-34.20	7.50	12	2.94	-927.00	4225.00	49350	20230906	-35.76	14850	20230110	113.47	35900	-11.70	20240108	26100	21.46	20240102	49350	-35.76	20230906	19300	64.25	20230117	3.40	N	304100	500	59 억		248103	N	N	0	N	00	N
43	20240115	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31250	450	2	1.46	9343950650	299330	74.84	30800	31700	30300	40000	21600	30800	31217.03	2.08	0	-42337	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3728	-33.71	7.40	12	2.51	-927.00	4225.00	49350	20230906	-36.68	14850	20230110	110.44	35900	-12.95	20240108	26100	19.73	20240102	49350	-36.68	20230906	19300	61.92	20230117	3.40	N	304100	500	59 억		248103	N	N	0	N	00	N
44	20240115	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31550	750	2	2.44	7040960200	225629	56.41	30800	31700	30300	40000	21600	30800	31206.97	2.08	0	-32836	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3764	-34.03	7.47	12	1.89	-927.00	4225.00	49350	20230906	-36.07	14850	20230110	112.46	35900	-12.12	20240108	26100	20.88	20240102	49350	-36.07	20230906	19300	63.47	20230117	3.40	N	304100	500	59 억		248103	N	N	0	N	00	N
45	20240115	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	250	2	0.81	2031152000	65846	16.46	30800	31200	30300	40000	21600	30800	30847.43	2.08	0	-14616	32166	31482	30916	30232	29666	31200	29950	60	9200	500	21560	50	1	11928792	3704	-33.50	7.35	12	0.55	-927.00	4225.00	49350	20230906	-37.08	14850	20230110	109.09	35900	-13.51	20240108	26100	18.97	20240102	49350	-37.08	20230906	19300	60.88	20230117	3.40	N	304100	500	59 억		248103	N	N	0	N	00	N
46	20240112	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	-900	5	-2.84	12149614800	393527	58.60	31150	31600	30350	41200	22200	31700	30873.51	1.62	0	44368	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3674	-33.23	7.29	12	3.30	-927.00	4225.00	49350	20230906	-37.59	12550	20230106	145.42	35900	-14.21	20240108	26100	18.01	20240102	49350	-37.59	20230906	16600	85.54	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
47	20240112	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	-900	5	-2.84	11641391350	377021	56.14	31150	31600	30350	41200	22200	31700	30876.89	1.62	0	40406	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3674	-33.23	7.29	12	3.16	-927.00	4225.00	49350	20230906	-37.59	12550	20230106	145.42	35900	-14.21	20240108	26100	18.01	20240102	49350	-37.59	20230906	16600	85.54	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
48	20240112	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30700	-1000	5	-3.15	10608109100	343416	51.14	31150	31600	30350	41200	22200	31700	30889.53	1.62	0	39449	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3662	-33.12	7.27	12	2.88	-927.00	4225.00	49350	20230906	-37.79	12550	20230106	144.62	35900	-14.48	20240108	26100	17.62	20240102	49350	-37.79	20230906	16600	84.94	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
49	20240112	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	-900	5	-2.84	9445832450	305577	45.50	31150	31600	30350	41200	22200	31700	30910.98	1.62	0	33843	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3674	-33.23	7.29	12	2.56	-927.00	4225.00	49350	20230906	-37.59	12550	20230106	145.42	35900	-14.21	20240108	26100	18.01	20240102	49350	-37.59	20230906	16600	85.54	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
50	20240112	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	-700	5	-2.21	8282256500	268068	39.92	31150	31600	30350	41200	22200	31700	30895.54	1.62	0	31232	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3698	-33.44	7.34	12	2.25	-927.00	4225.00	49350	20230906	-37.18	12550	20230106	147.01	35900	-13.65	20240108	26100	18.77	20240102	49350	-37.18	20230906	16600	86.75	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
51	20240112	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	-800	5	-2.52	7544499550	244214	36.37	31150	31600	30350	41200	22200	31700	30892.37	1.62	0	27682	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3686	-33.33	7.31	12	2.05	-927.00	4225.00	49350	20230906	-37.39	12550	20230106	146.22	35900	-13.93	20240108	26100	18.39	20240102	49350	-37.39	20230906	16600	86.14	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
52	20240112	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	-950	5	-3.00	6090997350	197183	29.36	31150	31600	30350	41200	22200	31700	30889.30	1.62	0	23013	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3668	-33.17	7.28	12	1.65	-927.00	4225.00	49350	20230906	-37.69	12550	20230106	145.02	35900	-14.35	20240108	26100	17.82	20240102	49350	-37.69	20230906	16600	85.24	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
53	20240112	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31200	-500	5	-1.58	2115326050	67918	10.11	31150	31600	30700	41200	22200	31700	31143.76	1.62	0	5612	34133	32916	32133	30916	30133	32525	30525	60	9500	500	22190	50	1	11928792	3722	-33.66	7.38	12	0.57	-927.00	4225.00	49350	20230906	-36.78	12550	20230106	148.61	35900	-13.09	20240108	26100	19.54	20240102	49350	-36.78	20230906	16600	87.95	20230112	3.35	N	304100	500	59 억		193193	N	N	364	N	00	N
54	20240111	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	-1300	5	-3.94	20892180200	653134	79.73	33100	33350	31350	42900	23100	33000	31987.95	1.04	0	66532	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3781	-34.20	7.50	12	5.48	-927.00	4225.00	49350	20230906	-35.76	12050	20230105	163.07	35900	-11.70	20240108	26100	21.46	20240102	49350	-35.76	20230906	16600	90.96	20230112	3.34	N	304100	500	59 억		124376	N	N	364	N	00	N
55	20240111	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31800	-1200	5	-3.64	19858250600	620536	75.75	33100	33350	31350	42900	23100	33000	32001.22	1.04	0	56493	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3793	-34.30	7.53	12	5.20	-927.00	4225.00	49350	20230906	-35.56	12050	20230105	163.90	35900	-11.42	20240108	26100	21.84	20240102	49350	-35.56	20230906	16600	91.57	20230112	3.34	N	304100	500	59 억		124376	N	N	0	N	00	N
56	20240111	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	-1050	5	-3.18	18518964950	578425	70.61	33100	33350	31350	42900	23100	33000	32015.61	1.04	0	51302	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3811	-34.47	7.56	12	4.85	-927.00	4225.00	49350	20230906	-35.26	12050	20230105	165.15	35900	-11.00	20240108	26100	22.41	20240102	49350	-35.26	20230906	16600	92.47	20230112	3.34	N	304100	500	59 억		124376	N	N	0	N	00	N
57	20240111	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	-1050	5	-3.18	16354114300	510341	62.30	33100	33350	31350	42900	23100	33000	32044.83	1.04	0	35628	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3811	-34.47	7.56	12	4.28	-927.00	4225.00	49350	20230906	-35.26	12050	20230105	165.15	35900	-11.00	20240108	26100	22.41	20240102	49350	-35.26	20230906	16600	92.47	20230112	3.34	N	304100	500	59 억		124376	N	N	0	N	00	N
58	20240111	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32150	-850	5	-2.58	15588618200	486420	59.38	33100	33350	31350	42900	23100	33000	32046.98	1.04	0	36031	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3835	-34.68	7.61	12	4.08	-927.00	4225.00	49350	20230906	-34.85	12050	20230105	166.80	35900	-10.45	20240108	26100	23.18	20240102	49350	-34.85	20230906	16600	93.67	20230112	3.34	N	304100	500	59 억		124376	N	N	0	N	00	N
59	20240111	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32150	-850	5	-2.58	13957792250	435632	53.18	33100	33350	31350	42900	23100	33000	32039.58	1.04	0	35284	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3835	-34.68	7.61	12	3.65	-927.00	4225.00	49350	20230906	-34.85	12050	20230105	166.80	35900	-10.45	20240108	26100	23.18	20240102	49350	-34.85	20230906	16600	93.67	20230112	3.34	N	304100	500	59 억		124376	N	N	0	N	00	N
60	20240111	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	-1050	5	-3.18	9176059850	285415	34.84	33100	33350	31650	42900	23100	33000	32148.87	1.04	0	21722	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3811	-34.47	7.56	12	2.39	-927.00	4225.00	49350	20230906	-35.26	12050	20230105	165.15	35900	-11.00	20240108	26100	22.41	20240102	49350	-35.26	20230906	16600	92.47	20230112	3.34	N	304100	500	59 억		124376	N	N	0	N	00	N
61	20240111	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32150	-850	5	-2.58	4050653300	125043	15.26	33100	33350	31750	42900	23100	33000	32392.43	1.04	0	634	34866	33932	32766	31832	30666	34050	31950	60	9900	500	23100	50	1	11928792	3835	-34.68	7.61	12	1.05	-927.00	4225.00	49350	20230906	-34.85	12050	20230105	166.80	35900	-10.45	20240108	26100	23.18	20240102	49350	-34.85	20230906	16600	93.67	20230112	3.34	N	304100	500	59 억		124376	N	N	0	N	00	N
62	20240110	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33000	-750	5	-2.22	26406731250	807030	61.83	33000	33700	31600	43850	23650	33750	32719.19	1.33	0	-28617	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3937	-35.60	7.81	12	6.77	-927.00	4225.00	49350	20230906	-33.13	12050	20230105	173.86	35900	-8.08	20240108	26100	26.44	20240102	49350	-33.13	20230906	14850	122.22	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
63	20240110	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33050	-700	5	-2.07	25644904300	783956	60.06	33000	33700	31600	43850	23650	33750	32711.18	1.33	0	-24585	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3942	-35.65	7.82	12	6.57	-927.00	4225.00	49350	20230906	-33.03	12050	20230105	174.27	35900	-7.94	20240108	26100	26.63	20240102	49350	-33.03	20230906	14850	122.56	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
64	20240110	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	-600	5	-1.78	22622787850	692533	53.06	33000	33700	31600	43850	23650	33750	32665.56	1.33	0	-20759	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3954	-35.76	7.85	12	5.81	-927.00	4225.00	49350	20230906	-32.83	12050	20230105	175.10	35900	-7.66	20240108	26100	27.01	20240102	49350	-32.83	20230906	14850	123.23	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
65	20240110	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32800	-950	5	-2.81	20589623600	630607	48.31	33000	33700	31600	43850	23650	33750	32649.18	1.33	0	-24223	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3913	-35.38	7.76	12	5.29	-927.00	4225.00	49350	20230906	-33.54	12050	20230105	172.20	35900	-8.64	20240108	26100	25.67	20240102	49350	-33.54	20230906	14850	120.88	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
66	20240110	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33000	-750	5	-2.22	19584499400	600004	45.97	33000	33700	31600	43850	23650	33750	32639.23	1.33	0	-24721	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3937	-35.60	7.81	12	5.03	-927.00	4225.00	49350	20230906	-33.13	12050	20230105	173.86	35900	-8.08	20240108	26100	26.44	20240102	49350	-33.13	20230906	14850	122.22	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
67	20240110	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	-450	5	-1.33	16647020000	511817	39.21	33000	33350	31600	43850	23650	33750	32523.54	1.33	0	-25270	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3972	-35.92	7.88	12	4.29	-927.00	4225.00	49350	20230906	-32.52	12050	20230105	176.35	35900	-7.24	20240108	26100	27.59	20240102	49350	-32.52	20230906	14850	124.24	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
68	20240110	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32550	-1200	5	-3.56	12816115300	395795	30.32	33000	33000	31600	43850	23650	33750	32378.10	1.33	0	-38995	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3883	-35.11	7.70	12	3.32	-927.00	4225.00	49350	20230906	-34.04	12050	20230105	170.12	35900	-9.33	20240108	26100	24.71	20240102	49350	-34.04	20230906	14850	119.19	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
69	20240110	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32100	-1650	5	-4.89	4989797350	153516	11.76	33000	33000	32000	43850	23650	33750	32497.33	1.33	0	-38830	35016	34382	33116	32482	31216	34700	32800	60	10100	500	23620	50	1	11928792	3829	-34.63	7.60	12	1.29	-927.00	4225.00	49350	20230906	-34.95	12050	20230105	166.39	35900	-10.58	20240108	26100	22.99	20240102	49350	-34.95	20230906	14850	116.16	20230110	3.52	N	304100	500	59 억		159146	N	N	0	N	00	N
70	20240109	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33750	500	2	1.50	39689525650	1205998	27.38	32950	33750	31850	43200	23300	33250	32900.12	1.47	0	-17155	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	4026	-36.41	7.99	12	10.11	-927.00	4225.00	49350	20230906	-31.61	12050	20230105	180.08	35900	-5.99	20240108	26100	29.31	20240102	49350	-31.61	20230906	14850	127.27	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
71	20240109	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33400	150	2	0.45	35703632150	1087427	24.69	32950	33600	31850	43200	23300	33250	32831.80	1.47	0	-845	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	3984	-36.03	7.91	12	9.12	-927.00	4225.00	49350	20230906	-32.32	12050	20230105	177.18	35900	-6.96	20240108	26100	27.97	20240102	49350	-32.32	20230906	14850	124.92	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
72	20240109	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	50	2	0.15	31462368200	960176	21.80	32950	33600	31850	43200	23300	33250	32765.55	1.47	0	19571	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	3972	-35.92	7.88	12	8.05	-927.00	4225.00	49350	20230906	-32.52	12050	20230105	176.35	35900	-7.24	20240108	26100	27.59	20240102	49350	-32.52	20230906	14850	124.24	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
73	20240109	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32950	-300	5	-0.90	28177553450	861008	19.55	32950	33600	31850	43200	23300	33250	32724.13	1.47	0	28159	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	3931	-35.54	7.80	12	7.22	-927.00	4225.00	49350	20230906	-33.23	12050	20230105	173.44	35900	-8.22	20240108	26100	26.25	20240102	49350	-33.23	20230906	14850	121.89	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
74	20240109	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33400	150	2	0.45	25384708300	776293	17.63	32950	33600	31850	43200	23300	33250	32697.45	1.47	0	17087	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	3984	-36.03	7.91	12	6.51	-927.00	4225.00	49350	20230906	-32.32	12050	20230105	177.18	35900	-6.96	20240108	26100	27.97	20240102	49350	-32.32	20230906	14850	124.92	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
75	20240109	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32950	-300	5	-0.90	20358637600	625409	14.20	32950	33600	31850	43200	23300	33250	32548.64	1.47	0	38986	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	3931	-35.54	7.80	12	5.24	-927.00	4225.00	49350	20230906	-33.23	12050	20230105	173.44	35900	-8.22	20240108	26100	26.25	20240102	49350	-33.23	20230906	14850	121.89	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
76	20240109	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32600	-650	5	-1.95	16242345350	500093	11.35	32950	33600	31850	43200	23300	33250	32473.28	1.47	0	43893	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	3889	-35.17	7.72	12	4.19	-927.00	4225.00	49350	20230906	-33.94	12050	20230105	170.54	35900	-9.19	20240108	26100	24.90	20240102	49350	-33.94	20230906	14850	119.53	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
77	20240109	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32500	-750	5	-2.26	7323682500	223692	5.08	32950	33600	31850	43200	23300	33250	32732.03	1.47	0	22031	37550	35400	33750	31600	29950	36475	32675	60	9950	500	23270	50	1	11928792	3877	-35.06	7.69	12	1.88	-927.00	4225.00	49350	20230906	-34.14	12050	20230105	169.71	35900	-9.47	20240108	26100	24.52	20240102	49350	-34.14	20230906	14850	118.86	20230110	3.63	N	304100	500	59 억		174894	N	N	99	N	00	N
78	20240108	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33250	1800	2	5.72	147417912200	4377010	93.64	33000	35900	32100	40850	22050	31450	33680.20	2.45	0	-125476	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	3966	-35.87	7.87	12	36.69	-927.00	4225.00	49350	20230906	-32.62	12050	20230105	175.93	35900	-7.38	20240108	26100	27.39	20240102	49350	-32.62	20230906	14850	123.91	20230110	3.63	N	304100	500	59 억		291791	N	N	99	N	00	N
79	20240108	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33200	1750	2	5.56	145501354900	4319288	92.40	33000	35900	32100	40850	22050	31450	33686.42	2.45	0	-128833	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	3960	-35.81	7.86	12	36.21	-927.00	4225.00	49350	20230906	-32.73	12050	20230105	175.52	35900	-7.52	20240108	26100	27.20	20240102	49350	-32.73	20230906	14850	123.57	20230110	3.63	N	304100	500	59 억		291791	N	N	137	N	00	N
80	20240108	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33200	1750	2	5.56	139129446100	4127064	88.29	33000	35900	32100	40850	22050	31450	33711.49	2.45	0	-164118	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	3960	-35.81	7.86	12	34.60	-927.00	4225.00	49350	20230906	-32.73	12050	20230105	175.52	35900	-7.52	20240108	26100	27.20	20240102	49350	-32.73	20230906	14850	123.57	20230110	3.63	N	304100	500	59 억		291791	N	N	137	N	00	N
81	20240108	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33200	1750	2	5.56	134138127300	3976520	85.07	33000	35900	32100	40850	22050	31450	33732.54	2.45	0	-182882	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	3960	-35.81	7.86	12	33.34	-927.00	4225.00	49350	20230906	-32.73	12050	20230105	175.52	35900	-7.52	20240108	26100	27.20	20240102	49350	-32.73	20230906	14850	123.57	20230110	3.63	N	304100	500	59 억		291791	N	N	137	N	00	N
82	20240108	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33450	2000	2	6.36	129388619100	3834435	82.03	33000	35900	32100	40850	22050	31450	33743.86	2.45	0	-210324	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	3990	-36.08	7.92	12	32.14	-927.00	4225.00	49350	20230906	-32.22	12050	20230105	177.59	35900	-6.82	20240108	26100	28.16	20240102	49350	-32.22	20230906	14850	125.25	20230110	3.63	N	304100	500	59 억		291791	N	N	137	N	00	N
83	20240108	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	1700	2	5.41	124828942200	3697822	79.11	33000	35900	32100	40850	22050	31450	33757.43	2.45	0	-232046	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	3954	-35.76	7.85	12	31.00	-927.00	4225.00	49350	20230906	-32.83	12050	20230105	175.10	35900	-7.66	20240108	26100	27.01	20240102	49350	-32.83	20230906	14850	123.23	20230110	3.63	N	304100	500	59 억		291791	N	N	137	N	00	N
84	20240108	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	1700	2	5.41	111677440250	3299077	70.58	33000	35900	32100	40850	22050	31450	33851.12	2.45	0	-245932	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	3954	-35.76	7.85	12	27.66	-927.00	4225.00	49350	20230906	-32.83	12050	20230105	175.10	35900	-7.66	20240108	26100	27.01	20240102	49350	-32.83	20230906	14850	123.23	20230110	3.63	N	304100	500	59 억		291791	N	N	137	N	00	N
85	20240108	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34000	2550	2	8.11	32874942700	990813	21.20	33000	34050	32100	40850	22050	31450	33179.77	2.45	0	-189015	36283	33866	30233	27816	24183	35075	29025	60	9400	500	22010	50	1	11928792	4056	-36.68	8.05	12	8.31	-927.00	4225.00	49350	20230906	-31.10	12050	20230105	182.16	34050	-0.15	20240108	26100	30.27	20240102	49350	-31.10	20230906	14850	128.96	20230110	3.63	N	304100	500	59 억		291791	N	N	137	N	00	N
86	20240105	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	5000	2	18.90	141904581900	4592365	2852.40	26650	32650	26600	34350	18550	26450	30898.12	0.53	0	241433	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3752	-33.93	7.44	12	38.50	-927.00	4225.00	49350	20230906	-36.27	12050	20230105	161.00	32650	-3.68	20240105	26100	20.50	20240102	49350	-36.27	20230906	12050	161.00	20230105	3.68	N	304100	500	59 억		63484	N	N	137	N	00	N
87	20240105	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	4600	2	17.39	136158568950	4408845	2738.41	26650	32650	26600	34350	18550	26450	30883.19	0.53	0	262207	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3704	-33.50	7.35	12	36.96	-927.00	4225.00	49350	20230906	-37.08	12050	20230105	157.68	32650	-4.90	20240105	26100	18.97	20240102	49350	-37.08	20230906	12050	157.68	20230105	3.68	N	304100	500	59 억		63484	N	N	0	N	00	N
88	20240105	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	5150	2	19.47	123570861450	4003586	2486.70	26650	32650	26600	34350	18550	26450	30865.20	0.53	0	222044	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3769	-34.09	7.48	12	33.56	-927.00	4225.00	49350	20230906	-35.97	12050	20230105	162.24	32650	-3.22	20240105	26100	21.07	20240102	49350	-35.97	20230906	12050	162.24	20230105	3.68	N	304100	500	59 억		63484	N	N	0	N	00	N
89	20240105	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	5150	2	19.47	114064127150	3703003	2300.00	26650	32650	26600	34350	18550	26450	30803.31	0.53	0	184237	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3769	-34.09	7.48	12	31.04	-927.00	4225.00	49350	20230906	-35.97	12050	20230105	162.24	32650	-3.22	20240105	26100	21.07	20240102	49350	-35.97	20230906	12050	162.24	20230105	3.68	N	304100	500	59 억		63484	N	N	0	N	00	N
90	20240105	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31900	5450	2	20.60	97467312350	3186755	1979.35	26650	32450	26600	34350	18550	26450	30585.31	0.53	0	133782	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3805	-34.41	7.55	12	26.71	-927.00	4225.00	49350	20230906	-35.36	12050	20230105	164.73	32450	-1.69	20240105	26100	22.22	20240102	49350	-35.36	20230906	12050	164.73	20230105	3.68	N	304100	500	59 억		63484	N	N	0	N	00	N
91	20240105	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31350	4900	2	18.53	72895728900	2414490	1499.68	26650	32000	26600	34350	18550	26450	30191.16	0.53	0	112596	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3740	-33.82	7.42	12	20.24	-927.00	4225.00	49350	20230906	-36.47	12050	20230105	160.17	32000	-2.03	20240105	26100	20.11	20240102	49350	-36.47	20230906	12050	160.17	20230105	3.68	N	304100	500	59 억		63484	N	N	0	N	00	N
92	20240105	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	3300	2	12.48	27743182500	959981	596.26	26650	30350	26600	34350	18550	26450	28900.09	0.53	0	103469	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3549	-32.09	7.04	12	8.05	-927.00	4225.00	49350	20230906	-39.72	12050	20230105	146.89	30350	-1.98	20240105	26100	13.98	20240102	49350	-39.72	20230906	12050	146.89	20230105	3.68	N	304100	500	59 억		63484	N	N	0	N	00	N
93	20240105	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	1500	2	5.67	4481703650	160464	99.67	26650	28400	26600	34350	18550	26450	27930.97	0.53	0	17131	27783	27116	26733	26066	25683	26925	25875	60	7900	500	18510	50	1	11928792	3334	-30.15	6.62	12	1.35	-927.00	4225.00	49350	20230906	-43.36	12050	20230105	131.95	28400	-1.58	20240105	26100	7.09	20240102	49350	-43.36	20230906	12050	131.95	20230105	3.68	N	304100	500	59 억		63484	N	N	0	N	00	N
94	20240104	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	-850	5	-3.11	4262482250	159005	50.05	26900	27400	26350	35450	19150	27300	26808.34	0.66	0	-14869	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3155	-28.53	6.26	12	1.33	-927.00	4225.00	49350	20230906	-46.40	12050	20230105	119.50	27650	-4.34	20240103	26100	1.34	20240102	49350	-46.40	20230906	12050	119.50	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
95	20240104	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-800	5	-2.93	4118265550	153554	48.34	26900	27400	26350	35450	19150	27300	26819.66	0.66	0	-14617	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3161	-28.59	6.27	12	1.29	-927.00	4225.00	49350	20230906	-46.30	12050	20230105	119.92	27650	-4.16	20240103	26100	1.53	20240102	49350	-46.30	20230906	12050	119.92	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
96	20240104	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-550	5	-2.01	3702770650	137926	43.42	26900	27400	26350	35450	19150	27300	26846.07	0.66	0	-13569	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3191	-28.86	6.33	12	1.16	-927.00	4225.00	49350	20230906	-45.80	12050	20230105	121.99	27650	-3.25	20240103	26100	2.49	20240102	49350	-45.80	20230906	12050	121.99	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
97	20240104	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	-750	5	-2.75	3349198200	124710	39.26	26900	27400	26350	35450	19150	27300	26855.89	0.66	0	-12347	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3167	-28.64	6.28	12	1.05	-927.00	4225.00	49350	20230906	-46.20	12050	20230105	120.33	27650	-3.98	20240103	26100	1.72	20240102	49350	-46.20	20230906	12050	120.33	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
98	20240104	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-800	5	-2.93	3200504600	119116	37.50	26900	27400	26350	35450	19150	27300	26868.81	0.66	0	-11733	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3161	-28.59	6.27	12	1.00	-927.00	4225.00	49350	20230906	-46.30	12050	20230105	119.92	27650	-4.16	20240103	26100	1.53	20240102	49350	-46.30	20230906	12050	119.92	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
99	20240104	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-800	5	-2.93	2971565300	110490	34.78	26900	27400	26350	35450	19150	27300	26894.43	0.66	0	-11891	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3161	-28.59	6.27	12	0.93	-927.00	4225.00	49350	20230906	-46.30	12050	20230105	119.92	27650	-4.16	20240103	26100	1.53	20240102	49350	-46.30	20230906	12050	119.92	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
100	20240104	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-450	5	-1.65	2004103450	74049	23.31	26900	27400	26800	35450	19150	27300	27064.56	0.66	0	-17029	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3203	-28.96	6.36	12	0.62	-927.00	4225.00	49350	20230906	-45.59	12050	20230105	122.82	27650	-2.89	20240103	26100	2.87	20240102	49350	-45.59	20230906	12050	122.82	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
101	20240104	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-300	5	-1.10	454484350	16830	5.30	26900	27250	26850	35450	19150	27300	27004.42	0.66	0	-2332	28566	27932	27016	26382	25466	28250	26700	60	8150	500	19110	50	1	11928792	3221	-29.13	6.39	12	0.14	-927.00	4225.00	49350	20230906	-45.29	12050	20230105	124.07	27650	-2.35	20240103	26100	3.45	20240102	49350	-45.29	20230906	12050	124.07	20230105	3.72	N	304100	500	59 억		78238	N	N	799	N	00	N
102	20240103	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	600	2	2.25	8517207650	314197	154.54	26200	27650	26100	34700	18700	26700	27107.56	0.69	0	-4125	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3257	-29.45	6.46	12	2.63	-927.00	4225.00	49350	20230906	-44.68	12050	20230105	126.56	27650	-1.27	20240103	26100	4.60	20240103	49350	-44.68	20230906	12050	126.56	20230105	3.74	N	304100	500	59 억		82617	N	N	799	N	00	N
103	20240103	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	450	2	1.69	7773962450	286893	141.11	26200	27650	26100	34700	18700	26700	27097.14	0.69	0	-12769	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3239	-29.29	6.43	12	2.41	-927.00	4225.00	49350	20230906	-44.98	12050	20230105	125.31	27650	-1.81	20240103	26100	4.02	20240103	49350	-44.98	20230906	12050	125.31	20230105	3.74	N	304100	500	59 억		82617	N	N	588	N	00	N
104	20240103	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	350	2	1.31	7038323650	259741	127.76	26200	27650	26100	34700	18700	26700	27097.54	0.69	0	-18173	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3227	-29.18	6.40	12	2.18	-927.00	4225.00	49350	20230906	-45.19	12050	20230105	124.48	27650	-2.17	20240103	26100	3.64	20240103	49350	-45.19	20230906	12050	124.48	20230105	3.74	N	304100	500	59 억		82617	N	N	588	N	00	N
105	20240103	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	450	2	1.69	6568153550	242368	119.21	26200	27650	26100	34700	18700	26700	27099.99	0.69	0	-16757	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3239	-29.29	6.43	12	2.03	-927.00	4225.00	49350	20230906	-44.98	12050	20230105	125.31	27650	-1.81	20240103	26100	4.02	20240103	49350	-44.98	20230906	12050	125.31	20230105	3.74	N	304100	500	59 억		82617	N	N	588	N	00	N
106	20240103	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	200	2	0.75	5733431000	211487	104.02	26200	27650	26100	34700	18700	26700	27110.17	0.69	0	-16531	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3209	-29.02	6.37	12	1.77	-927.00	4225.00	49350	20230906	-45.49	12050	20230105	123.24	27650	-2.71	20240103	26100	3.07	20240103	49350	-45.49	20230906	12050	123.24	20230105	3.74	N	304100	500	59 억		82617	N	N	588	N	00	N
107	20240103	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	350	2	1.31	5362356500	197705	97.24	26200	27650	26100	34700	18700	26700	27123.12	0.69	0	-13205	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3227	-29.18	6.40	12	1.66	-927.00	4225.00	49350	20230906	-45.19	12050	20230105	124.48	27650	-2.17	20240103	26100	3.64	20240103	49350	-45.19	20230906	12050	124.48	20230105	3.74	N	304100	500	59 억		82617	N	N	588	N	00	N
108	20240103	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	200	2	0.75	4650376350	171320	84.26	26200	27650	26100	34700	18700	26700	27144.50	0.69	0	-11531	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3209	-29.02	6.37	12	1.44	-927.00	4225.00	49350	20230906	-45.49	12050	20230105	123.24	27650	-2.71	20240103	26100	3.07	20240103	49350	-45.49	20230906	12050	123.24	20230105	3.74	N	304100	500	59 억		82617	N	N	588	N	00	N
109	20240103	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	-150	5	-0.56	439206750	16683	8.21	26200	26600	26100	34700	18700	26700	26325.60	0.69	0	270	27500	27100	26600	26200	25700	27300	26400	60	8000	500	18690	50	1	11928792	3167	-28.64	6.28	12	0.14	-927.00	4225.00	49350	20230906	-46.20	12050	20230105	120.33	27000	-1.67	20240102	26100	1.72	20240103	49350	-46.20	20230906	12050	120.33	20230105	3.74	N	304100	500	59 억		82617	N	N	588	N	00	N
110	20240102	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	100	2	0.38	5371135750	201505	43.00	26650	27000	26100	34550	18650	26600	26655.06	0.76	0	-10273	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3185	-28.80	6.32	12	1.69	-927.00	4225.00	49350	20230906	-45.90	12050	20230105	121.58	27000	-1.11	20240102	26100	2.30	20240102	49350	-45.90	20230906	12050	121.58	20230105	3.76	N	304100	500	59 억		90440	N	N	588	N	00	N
111	20240102	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	0	3	0.00	5208741050	195417	41.70	26650	27000	26100	34550	18650	26600	26654.49	0.76	0	-9736	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3173	-28.69	6.30	12	1.64	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	27000	-1.48	20240102	26100	1.92	20240102	49350	-46.10	20230906	12050	120.75	20230105	3.76	N	304100	500	59 억		90440	N	N	77	N	00	N
112	20240102	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	250	2	0.94	4314769750	161897	34.55	26650	27000	26100	34550	18650	26600	26651.33	0.76	0	-4000	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3203	-28.96	6.36	12	1.36	-927.00	4225.00	49350	20230906	-45.59	12050	20230105	122.82	27000	-0.56	20240102	26100	2.87	20240102	49350	-45.59	20230906	12050	122.82	20230105	3.76	N	304100	500	59 억		90440	N	N	77	N	00	N
113	20240102	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	300	2	1.13	3721221350	139759	29.82	26650	27000	26100	34550	18650	26600	26625.99	0.76	0	-3796	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3209	-29.02	6.37	12	1.17	-927.00	4225.00	49350	20230906	-45.49	12050	20230105	123.24	27000	-0.37	20240102	26100	3.07	20240102	49350	-45.49	20230906	12050	123.24	20230105	3.76	N	304100	500	59 억		90440	N	N	77	N	00	N
114	20240102	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	200	2	0.75	2947015000	110961	23.68	26650	26900	26100	34550	18650	26600	26559.01	0.76	0	2274	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3197	-28.91	6.34	12	0.93	-927.00	4225.00	49350	20230906	-45.69	12050	20230105	122.41	26900	-0.37	20240102	26100	2.68	20240102	49350	-45.69	20230906	12050	122.41	20230105	3.76	N	304100	500	59 억		90440	N	N	77	N	00	N
115	20240102	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	-150	5	-0.56	2167403550	81814	17.46	26650	26850	26100	34550	18650	26600	26491.84	0.76	0	-1701	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3155	-28.53	6.26	12	0.69	-927.00	4225.00	49350	20230906	-46.40	12050	20230105	119.50	26850	-1.49	20240102	26100	1.34	20240102	49350	-46.40	20230906	12050	119.50	20230105	3.76	N	304100	500	59 억		90440	N	N	77	N	00	N
116	20240102	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	-150	5	-0.56	688129600	26000	5.55	26650	26700	26100	34550	18650	26600	26466.50	0.76	0	-4242	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3155	-28.53	6.26	12	0.22	-927.00	4225.00	49350	20230906	-46.40	12050	20230105	119.50	26700	-0.94	20240102	26100	1.34	20240102	49350	-46.40	20230906	12050	119.50	20230105	3.76	N	304100	500	59 억		90440	N	N	77	N	00	N
117	20240102	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	0	3	0.00	0	0	0.00	0	0	0	34550	18650	26600	0.00	0.76	0	0	27933	27266	26383	25716	24833	27600	26050	60	7950	500	18620	50	1	11928792	3173	-28.69	6.30	12	0.00	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	0	0.00	0	0	0.00	0	49350	-46.10	20230906	12050	120.75	20230105	3.76	N	304100	500	59 억		90440	N	N	77	N	00	N