KissMeData/322180/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	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-240	5	-4.03	1172511990	203334	56.37	5970	5980	5650	7740	4180	5960	5766.43	0.87	0	34467	6446	6202	6026	5782	5606	6115	5695	17	1780	100	4050	10	1	16519475	945	-20.95	5.37	12	1.23	-273.00	1065.00	13830	20230901	-58.64	3096	20230223	84.75	6290	-9.06	20240119	4580	24.89	20240103	20250	-71.75	20230809	4415	29.56	20231206	0.14	N	322180	100	16 억		144510	N	N	0	N	00	N
3	20240123	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-190	5	-3.19	1014914960	175801	48.74	5970	5980	5650	7740	4180	5960	5773.09	0.87	0	30227	6446	6202	6026	5782	5606	6115	5695	17	1780	100	4050	10	1	16519475	953	-21.14	5.42	12	1.06	-273.00	1065.00	13830	20230901	-58.28	3096	20230223	86.37	6290	-8.27	20240119	4580	25.98	20240103	20250	-71.51	20230809	4415	30.69	20231206	0.14	N	322180	100	16 억		144510	N	N	0	N	00	N
4	20240123	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-180	5	-3.02	805120460	139440	38.66	5970	5980	5650	7740	4180	5960	5773.96	0.87	0	15412	6446	6202	6026	5782	5606	6115	5695	17	1780	100	4050	10	1	16519475	955	-21.17	5.43	12	0.84	-273.00	1065.00	13830	20230901	-58.21	3096	20230223	86.69	6290	-8.11	20240119	4580	26.20	20240103	20250	-71.46	20230809	4415	30.92	20231206	0.14	N	322180	100	16 억		144510	N	N	0	N	00	N
5	20240123	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-150	5	-2.52	201633410	34410	9.54	5970	5980	5750	7740	4180	5960	5859.73	0.87	0	3560	6446	6202	6026	5782	5606	6115	5695	17	1780	100	4050	10	1	16519475	960	-21.28	5.46	12	0.21	-273.00	1065.00	13830	20230901	-57.99	3096	20230223	87.66	6290	-7.63	20240119	4580	26.86	20240103	20250	-71.31	20230809	4415	31.60	20231206	0.14	N	322180	100	16 억		144510	N	N	0	N	00	N
6	20240119	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	210	2	3.53	4441221990	727304	80.26	6050	6290	5860	7730	4170	5950	6106.36	1.23	0	-4671	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	1018	-22.56	5.78	12	4.40	-273.00	1065.00	13830	20230901	-55.46	3096	20230223	98.97	6290	-2.07	20240119	4580	34.50	20240103	20250	-69.58	20230809	4415	39.52	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
7	20240119	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	240	2	4.03	4244456640	695491	76.75	6050	6290	5860	7730	4170	5950	6102.84	1.23	0	-4526	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	1023	-22.67	5.81	12	4.21	-273.00	1065.00	13830	20230901	-55.24	3096	20230223	99.94	6290	-1.59	20240119	4580	35.15	20240103	20250	-69.43	20230809	4415	40.20	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
8	20240119	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	240	2	4.03	3451285940	567736	62.65	6050	6250	5860	7730	4170	5950	6079.06	1.23	0	-13255	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	1023	-22.67	5.81	12	3.44	-273.00	1065.00	13830	20230901	-55.24	3096	20230223	99.94	6250	-0.96	20240119	4580	35.15	20240103	20250	-69.43	20230809	4415	40.20	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
9	20240119	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	110	2	1.85	1970204800	327881	36.18	6050	6110	5860	7730	4170	5950	6008.92	1.23	0	-13537	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	1001	-22.20	5.69	12	1.98	-273.00	1065.00	13830	20230901	-56.18	3096	20230223	95.74	6240	-2.88	20240116	4580	32.31	20240103	20250	-70.07	20230809	4415	37.26	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
10	20240119	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	0	3	0.00	1338568570	223567	24.67	6050	6100	5860	7730	4170	5950	5987.34	1.23	0	-12985	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	983	-21.79	5.59	12	1.35	-273.00	1065.00	13830	20230901	-56.98	3096	20230223	92.18	6240	-4.65	20240116	4580	29.91	20240103	20250	-70.62	20230809	4415	34.77	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
11	20240119	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-40	5	-0.67	1229010670	204955	22.62	6050	6100	5860	7730	4170	5950	5996.51	1.23	0	-12972	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	976	-21.65	5.55	12	1.24	-273.00	1065.00	13830	20230901	-57.27	3096	20230223	90.89	6240	-5.29	20240116	4580	29.04	20240103	20250	-70.81	20230809	4415	33.86	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
12	20240119	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	20	2	0.34	952709050	158333	17.47	6050	6100	5910	7730	4170	5950	6017.16	1.23	0	-10404	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	986	-21.87	5.61	12	0.96	-273.00	1065.00	13830	20230901	-56.83	3096	20230223	92.83	6240	-4.33	20240116	4580	30.35	20240103	20250	-70.52	20230809	4415	35.22	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
13	20240119	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	90	2	1.51	368194240	61220	6.76	6050	6070	5910	7730	4170	5950	6014.39	1.23	0	-4951	6410	6180	5890	5660	5370	6295	5775	17	1780	100	4040	10	1	16519475	998	-22.12	5.67	12	0.37	-273.00	1065.00	13830	20230901	-56.33	3096	20230223	95.09	6240	-3.21	20240116	4580	31.88	20240103	20250	-70.17	20230809	4415	36.81	20231206	0.16	N	322180	100	16 억		202636	N	N	0	N	00	N
14	20240118	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	150	2	2.59	5336649320	902098	115.22	5700	6120	5600	7540	4060	5800	5915.89	1.62	0	-64165	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	983	-21.79	5.59	12	5.46	-273.00	1065.00	13830	20230901	-56.98	3096	20230223	92.18	6240	-4.65	20240116	4580	29.91	20240103	20250	-70.62	20230809	4415	34.77	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
15	20240118	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	150	2	2.59	5177497220	875308	111.79	5700	6120	5600	7540	4060	5800	5915.24	1.62	0	-62096	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	983	-21.79	5.59	12	5.30	-273.00	1065.00	13830	20230901	-56.98	3096	20230223	92.18	6240	-4.65	20240116	4580	29.91	20240103	20250	-70.62	20230809	4415	34.77	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
16	20240118	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	50	2	0.86	4870614100	823336	105.16	5700	6120	5600	7540	4060	5800	5915.91	1.62	0	-58280	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	966	-21.43	5.49	12	4.98	-273.00	1065.00	13830	20230901	-57.70	3096	20230223	88.95	6240	-6.25	20240116	4580	27.73	20240103	20250	-71.11	20230809	4415	32.50	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
17	20240118	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	210	2	3.62	4186161440	707005	90.30	5700	6120	5600	7540	4060	5800	5921.22	1.62	0	-65742	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	993	-22.01	5.64	12	4.28	-273.00	1065.00	13830	20230901	-56.54	3096	20230223	94.12	6240	-3.69	20240116	4580	31.22	20240103	20250	-70.32	20230809	4415	36.13	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
18	20240118	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	90	2	1.55	1802200900	310780	39.69	5700	5970	5600	7540	4060	5800	5798.96	1.62	0	-32046	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	973	-21.58	5.53	12	1.88	-273.00	1065.00	13830	20230901	-57.41	3096	20230223	90.25	6240	-5.61	20240116	4580	28.60	20240103	20250	-70.91	20230809	4415	33.41	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
19	20240118	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	30	2	0.52	1131175600	196831	25.14	5700	5900	5600	7540	4060	5800	5746.55	1.62	0	-18020	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	963	-21.36	5.47	12	1.19	-273.00	1065.00	13830	20230901	-57.85	3096	20230223	88.31	6240	-6.57	20240116	4580	27.29	20240103	20250	-71.21	20230809	4415	32.05	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
20	20240118	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-60	5	-1.03	664429080	116287	14.85	5700	5890	5600	7540	4060	5800	5712.64	1.62	0	-2678	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	948	-21.03	5.39	12	0.70	-273.00	1065.00	13830	20230901	-58.50	3096	20230223	85.40	6240	-8.01	20240116	4580	25.33	20240103	20250	-71.65	20230809	4415	30.01	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
21	20240118	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-120	5	-2.07	344717680	60558	7.73	5700	5890	5600	7540	4060	5800	5689.78	1.62	0	9090	6120	5960	5760	5600	5400	5860	5500	17	1740	100	3940	10	1	16519475	938	-20.81	5.33	12	0.37	-273.00	1065.00	13830	20230901	-58.93	3096	20230223	83.46	6240	-8.97	20240116	4580	24.02	20240103	20250	-71.95	20230809	4415	28.65	20231206	0.18	N	322180	100	16 억		268320	N	N	0	N	00	N
22	20240117	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-120	5	-2.03	4443179120	778353	32.42	5920	5920	5560	7690	4150	5920	5707.57	2.01	0	-61908	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	958	-21.25	5.45	12	4.71	-273.00	1065.00	13830	20230901	-58.06	3096	20230223	87.34	6240	-7.05	20240116	4580	26.64	20240103	20250	-71.36	20230809	4415	31.37	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
23	20240117	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-180	5	-3.04	4297687250	753153	31.38	5920	5920	5560	7690	4150	5920	5705.56	2.01	0	-58433	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	948	-21.03	5.39	12	4.56	-273.00	1065.00	13830	20230901	-58.50	3096	20230223	85.40	6240	-8.01	20240116	4580	25.33	20240103	20250	-71.65	20230809	4415	30.01	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
24	20240117	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-110	5	-1.86	3584741910	629612	26.23	5920	5920	5560	7690	4150	5920	5692.69	2.01	0	-49240	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	960	-21.28	5.46	12	3.81	-273.00	1065.00	13830	20230901	-57.99	3096	20230223	87.66	6240	-6.89	20240116	4580	26.86	20240103	20250	-71.31	20230809	4415	31.60	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
25	20240117	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-210	5	-3.55	3085087270	543049	22.62	5920	5920	5560	7690	4150	5920	5679.96	2.01	0	-56742	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	943	-20.92	5.36	12	3.29	-273.00	1065.00	13830	20230901	-58.71	3096	20230223	84.43	6240	-8.49	20240116	4580	24.67	20240103	20250	-71.80	20230809	4415	29.33	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
26	20240117	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-310	5	-5.24	2519562270	444287	18.51	5920	5920	5560	7690	4150	5920	5669.64	2.01	0	-35728	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	927	-20.55	5.27	12	2.69	-273.00	1065.00	13830	20230901	-59.44	3096	20230223	81.20	6240	-10.10	20240116	4580	22.49	20240103	20250	-72.30	20230809	4415	27.07	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
27	20240117	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-270	5	-4.56	2298824640	405145	16.88	5920	5920	5560	7690	4150	5920	5672.58	2.01	0	-31429	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	933	-20.70	5.31	12	2.45	-273.00	1065.00	13830	20230901	-59.15	3096	20230223	82.49	6240	-9.46	20240116	4580	23.36	20240103	20250	-72.10	20230809	4415	27.97	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
28	20240117	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-310	5	-5.24	1771840820	311914	12.99	5920	5920	5560	7690	4150	5920	5678.64	2.01	0	-16861	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	927	-20.55	5.27	12	1.89	-273.00	1065.00	13830	20230901	-59.44	3096	20230223	81.20	6240	-10.10	20240116	4580	22.49	20240103	20250	-72.30	20230809	4415	27.07	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
29	20240117	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-240	5	-4.05	761431680	132512	5.52	5920	5920	5620	7690	4150	5920	5742.85	2.01	0	-20807	6953	6436	5723	5206	4493	6695	5465	17	1770	100	4020	10	1	16519475	938	-20.81	5.33	12	0.80	-273.00	1065.00	13830	20230901	-58.93	3096	20230223	83.46	6240	-8.97	20240116	4580	24.02	20240103	20250	-71.95	20230809	4415	28.65	20231206	0.18	N	322180	100	16 억		331569	N	N	0	N	00	N
30	20240116	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	830	2	16.31	13635009370	2377598	2677.05	5090	6240	5010	6610	3570	5090	5734.29	2.01	0	1877	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	978	-21.68	5.56	12	14.39	-273.00	1065.00	13830	20230901	-57.19	2516	20230110	135.29	6240	-5.13	20240116	4580	29.26	20240103	20250	-70.77	20230809	4415	34.09	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
31	20240116	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	620	2	12.18	12889705770	2248380	2531.56	5090	6240	5010	6610	3570	5090	5732.89	2.01	0	-7108	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	943	-20.92	5.36	12	13.61	-273.00	1065.00	13830	20230901	-58.71	2516	20230110	126.95	6240	-8.49	20240116	4580	24.67	20240103	20250	-71.80	20230809	4415	29.33	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
32	20240116	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	400	2	7.86	4655493710	839490	945.22	5090	5970	5010	6610	3570	5090	5545.62	2.01	0	-47971	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	907	-20.11	5.15	12	5.08	-273.00	1065.00	13830	20230901	-60.30	2516	20230110	118.20	5970	-8.04	20240116	4580	19.87	20240103	20250	-72.89	20230809	4415	24.35	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
33	20240116	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	110	2	2.16	268158680	52271	58.85	5090	5210	5010	6610	3570	5090	5130.16	2.01	0	-278	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	859	-19.05	4.88	12	0.32	-273.00	1065.00	13830	20230901	-62.40	2516	20230110	106.68	5500	-5.45	20240112	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
34	20240116	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	201553020	39378	44.34	5090	5210	5010	6610	3570	5090	5118.42	2.01	0	-2681	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	842	-18.68	4.79	12	0.24	-273.00	1065.00	13830	20230901	-63.12	2516	20230110	102.70	5500	-7.27	20240112	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
35	20240116	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	60	2	1.18	180244480	35208	39.64	5090	5210	5010	6610	3570	5090	5119.42	2.01	0	-2062	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	851	-18.86	4.84	12	0.21	-273.00	1065.00	13830	20230901	-62.76	2516	20230110	104.69	5500	-6.36	20240112	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
36	20240116	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-50	5	-0.98	162003330	31615	35.60	5090	5210	5010	6610	3570	5090	5124.26	2.01	0	-1456	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	833	-18.46	4.73	12	0.19	-273.00	1065.00	13830	20230901	-63.56	2516	20230110	100.32	5500	-8.36	20240112	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
37	20240116	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-10	5	-0.20	9503500	1873	2.11	5090	5150	5050	6610	3570	5090	5073.95	2.01	0	-27	5376	5232	5136	4992	4896	5185	4945	17	1520	100	3460	10	1	16519475	839	-18.61	4.77	12	0.01	-273.00	1065.00	13830	20230901	-63.27	2516	20230110	101.91	5500	-7.64	20240112	4580	10.92	20240103	20250	-74.91	20230809	4415	15.06	20231206	0.19	N	322180	100	16 억		332643	N	N	0	N	00	N
38	20240115	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-140	5	-2.68	453401320	88610	37.17	5200	5280	5040	6790	3670	5230	5116.82	1.98	0	4754	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	841	-18.64	4.78	12	0.54	-273.00	1065.00	13830	20230901	-63.20	2383	20230109	113.60	5500	-7.45	20240112	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
39	20240115	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-160	5	-3.06	448635010	87673	36.77	5200	5280	5040	6790	3670	5230	5117.14	1.98	0	4992	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	838	-18.57	4.76	12	0.53	-273.00	1065.00	13830	20230901	-63.34	2383	20230109	112.76	5500	-7.82	20240112	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
40	20240115	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-160	5	-3.06	423764010	82760	34.71	5200	5280	5040	6790	3670	5230	5120.40	1.98	0	4901	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	838	-18.57	4.76	12	0.50	-273.00	1065.00	13830	20230901	-63.34	2383	20230109	112.76	5500	-7.82	20240112	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
41	20240115	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-140	5	-2.68	408200810	79692	33.43	5200	5280	5040	6790	3670	5230	5122.23	1.98	0	4656	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	841	-18.64	4.78	12	0.48	-273.00	1065.00	13830	20230901	-63.20	2383	20230109	113.60	5500	-7.45	20240112	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
42	20240115	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-130	5	-2.49	380615050	74244	31.14	5200	5280	5050	6790	3670	5230	5126.54	1.98	0	5156	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	842	-18.68	4.79	12	0.45	-273.00	1065.00	13830	20230901	-63.12	2383	20230109	114.02	5500	-7.27	20240112	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
43	20240115	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-130	5	-2.49	318391520	62008	26.01	5200	5280	5050	6790	3670	5230	5134.68	1.98	0	5014	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	842	-18.68	4.79	12	0.38	-273.00	1065.00	13830	20230901	-63.12	2383	20230109	114.02	5500	-7.27	20240112	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
44	20240115	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-40	5	-0.76	224794550	43638	18.30	5200	5280	5100	6790	3670	5230	5151.35	1.98	0	9952	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	857	-19.01	4.87	12	0.26	-273.00	1065.00	13830	20230901	-62.47	2383	20230109	117.79	5500	-5.64	20240112	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
45	20240115	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-60	5	-1.15	78537100	15263	6.40	5200	5280	5100	6790	3670	5230	5145.58	1.98	0	2319	5636	5432	5296	5092	4956	5535	5195	17	1560	100	3550	10	1	16519475	854	-18.94	4.85	12	0.09	-273.00	1065.00	13830	20230901	-62.62	2383	20230109	116.95	5500	-6.00	20240112	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.19	N	322180	100	16 억		327250	N	N	0	N	00	N
46	20240112	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	20	2	0.38	1260654200	237759	182.89	5200	5500	5160	6770	3650	5210	5302.27	2.20	0	-34685	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	864	-19.16	4.91	12	1.44	-273.00	1065.00	13830	20230901	-62.18	2330	20230106	124.46	5500	-4.91	20240112	4580	14.19	20240103	20250	-74.17	20230809	4415	18.46	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
47	20240112	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	10	2	0.19	1213200360	228701	175.92	5200	5500	5160	6770	3650	5210	5304.74	2.20	0	-29193	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	862	-19.12	4.90	12	1.38	-273.00	1065.00	13830	20230901	-62.26	2330	20230106	124.03	5500	-5.09	20240112	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
48	20240112	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	20	2	0.38	1123391580	211426	162.63	5200	5500	5160	6770	3650	5210	5313.40	2.20	0	-25389	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	864	-19.16	4.91	12	1.28	-273.00	1065.00	13830	20230901	-62.18	2330	20230106	124.46	5500	-4.91	20240112	4580	14.19	20240103	20250	-74.17	20230809	4415	18.46	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
49	20240112	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	220	2	4.22	914347270	171946	132.27	5200	5500	5160	6770	3650	5210	5317.64	2.20	0	-13741	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	897	-19.89	5.10	12	1.04	-273.00	1065.00	13830	20230901	-60.74	2330	20230106	133.05	5500	-1.27	20240112	4580	18.56	20240103	20250	-73.19	20230809	4415	22.99	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
50	20240112	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	40	2	0.77	727120990	137178	105.52	5200	5500	5160	6770	3650	5210	5300.57	2.20	0	-11479	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	867	-19.23	4.93	12	0.83	-273.00	1065.00	13830	20230901	-62.04	2330	20230106	125.32	5500	-4.55	20240112	4580	14.63	20240103	20250	-74.07	20230809	4415	18.91	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
51	20240112	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	80	2	1.54	673746640	126959	97.66	5200	5500	5160	6770	3650	5210	5306.80	2.20	0	-9344	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	874	-19.38	4.97	12	0.77	-273.00	1065.00	13830	20230901	-61.75	2330	20230106	127.04	5500	-3.82	20240112	4580	15.50	20240103	20250	-73.88	20230809	4415	19.82	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
52	20240112	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	20	2	0.38	566479410	106432	81.87	5200	5500	5160	6770	3650	5210	5322.45	2.20	0	-7025	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	864	-19.16	4.91	12	0.64	-273.00	1065.00	13830	20230901	-62.18	2330	20230106	124.46	5500	-4.91	20240112	4580	14.19	20240103	20250	-74.17	20230809	4415	18.46	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
53	20240112	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	10	2	0.19	40119570	7719	5.94	5200	5220	5160	6770	3650	5210	5197.51	2.20	0	-3629	5496	5352	5276	5132	5056	5315	5095	17	1560	100	3540	10	1	16519475	862	-19.12	4.90	12	0.05	-273.00	1065.00	13830	20230901	-62.26	2330	20230106	124.03	5420	-3.69	20240111	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.21	N	322180	100	16 억		363913	N	N	0	N	00	N
54	20240111	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-170	5	-3.16	683470170	129500	88.72	5380	5420	5200	6990	3770	5380	5277.83	2.32	0	-19640	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	861	-19.08	4.89	12	0.78	-273.00	1065.00	13830	20230901	-62.33	2330	20230105	123.61	5420	-3.87	20240111	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
55	20240111	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-170	5	-3.16	647677550	122627	84.01	5380	5420	5210	6990	3770	5380	5281.67	2.32	0	-17554	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	861	-19.08	4.89	12	0.74	-273.00	1065.00	13830	20230901	-62.33	2330	20230105	123.61	5420	-3.87	20240111	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
56	20240111	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-140	5	-2.60	575170980	108739	74.50	5380	5420	5210	6990	3770	5380	5289.45	2.32	0	-9126	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	866	-19.19	4.92	12	0.66	-273.00	1065.00	13830	20230901	-62.11	2330	20230105	124.89	5420	-3.32	20240111	4580	14.41	20240103	20250	-74.12	20230809	4415	18.69	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
57	20240111	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-130	5	-2.42	499789760	94354	64.64	5380	5420	5230	6990	3770	5380	5296.95	2.32	0	-5557	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	867	-19.23	4.93	12	0.57	-273.00	1065.00	13830	20230901	-62.04	2330	20230105	125.32	5420	-3.14	20240111	4580	14.63	20240103	20250	-74.07	20230809	4415	18.91	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
58	20240111	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-100	5	-1.86	460204340	86852	59.50	5380	5420	5230	6990	3770	5380	5298.70	2.32	0	-2157	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	872	-19.34	4.96	12	0.53	-273.00	1065.00	13830	20230901	-61.82	2330	20230105	126.61	5420	-2.58	20240111	4580	15.28	20240103	20250	-73.93	20230809	4415	19.59	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
59	20240111	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-80	5	-1.49	424466420	80067	54.85	5380	5420	5230	6990	3770	5380	5301.37	2.32	0	-1340	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	876	-19.41	4.98	12	0.48	-273.00	1065.00	13830	20230901	-61.68	2330	20230105	127.47	5420	-2.21	20240111	4580	15.72	20240103	20250	-73.83	20230809	4415	20.05	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
60	20240111	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-130	5	-2.42	301372650	56658	38.82	5380	5420	5250	6990	3770	5380	5319.13	2.32	0	-3731	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	867	-19.23	4.93	12	0.34	-273.00	1065.00	13830	20230901	-62.04	2330	20230105	125.32	5420	-3.14	20240111	4580	14.63	20240103	20250	-74.07	20230809	4415	18.91	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
61	20240111	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-50	5	-0.93	118935500	22233	15.23	5380	5420	5300	6990	3770	5380	5349.48	2.32	0	-1232	5613	5496	5293	5176	4973	5555	5235	17	1610	100	3650	10	1	16519475	880	-19.52	5.00	12	0.13	-273.00	1065.00	13830	20230901	-61.46	2330	20230105	128.76	5420	-1.66	20240111	4580	16.38	20240103	20250	-73.68	20230809	4415	20.72	20231206	0.21	N	322180	100	16 억		383517	N	N	0	N	00	N
62	20240110	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	190	2	3.66	744883340	141271	138.70	5220	5410	5090	6740	3640	5190	5271.94	2.42	0	-17720	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	889	-19.71	5.05	12	0.86	-273.00	1065.00	13830	20230901	-61.10	2313	20230104	132.60	5410	-0.55	20240110	4580	17.47	20240103	20250	-73.43	20230809	4415	21.86	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
63	20240110	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	140	2	2.70	588330980	112136	110.10	5220	5380	5090	6740	3640	5190	5246.58	2.42	0	-13360	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	880	-19.52	5.00	12	0.68	-273.00	1065.00	13830	20230901	-61.46	2313	20230104	130.44	5380	-0.93	20240110	4580	16.38	20240103	20250	-73.68	20230809	4415	20.72	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
64	20240110	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	255901950	49546	48.64	5220	5250	5090	6740	3640	5190	5164.94	2.42	0	-4846	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	857	-19.01	4.87	12	0.30	-273.00	1065.00	13830	20230901	-62.47	2313	20230104	124.38	5270	-1.52	20240109	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
65	20240110	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	20	2	0.39	225276760	43634	42.84	5220	5250	5090	6740	3640	5190	5162.87	2.42	0	-6850	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	861	-19.08	4.89	12	0.26	-273.00	1065.00	13830	20230901	-62.33	2313	20230104	125.25	5270	-1.14	20240109	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
66	20240110	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-20	5	-0.39	178721480	34687	34.06	5220	5250	5090	6740	3640	5190	5152.41	2.42	0	-6353	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	854	-18.94	4.85	12	0.21	-273.00	1065.00	13830	20230901	-62.62	2313	20230104	123.52	5270	-1.90	20240109	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
67	20240110	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-10	5	-0.19	135731660	26374	25.89	5220	5250	5090	6740	3640	5190	5146.42	2.42	0	-7867	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	856	-18.97	4.86	12	0.16	-273.00	1065.00	13830	20230901	-62.55	2313	20230104	123.95	5270	-1.71	20240109	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
68	20240110	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-90	5	-1.73	106747280	20737	20.36	5220	5250	5090	6740	3640	5190	5147.67	2.42	0	-9656	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	842	-18.68	4.79	12	0.13	-273.00	1065.00	13830	20230901	-63.12	2313	20230104	120.49	5270	-3.23	20240109	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
69	20240110	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-30	5	-0.58	38800780	7490	7.35	5220	5250	5150	6740	3640	5190	5180.34	2.42	0	-5206	5356	5272	5186	5102	5016	5315	5145	17	1550	100	3520	10	1	16519475	852	-18.90	4.85	12	0.05	-273.00	1065.00	13830	20230901	-62.69	2313	20230104	123.09	5270	-2.09	20240109	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.21	N	322180	100	16 억		399916	N	N	0	N	00	N
70	20240109	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	10	2	0.19	525247620	101355	66.79	5180	5270	5100	6730	3630	5180	5182.25	2.50	0	-14336	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	857	-19.01	4.87	12	0.61	-273.00	1065.00	13830	20230901	-62.47	2266	20230103	129.04	5270	-1.52	20240109	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
71	20240109	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	10	2	0.19	519731810	100292	66.09	5180	5270	5100	6730	3630	5180	5182.19	2.50	0	-14272	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	857	-19.01	4.87	12	0.61	-273.00	1065.00	13830	20230901	-62.47	2266	20230103	129.04	5270	-1.52	20240109	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
72	20240109	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	465646220	89777	59.16	5180	5270	5100	6730	3630	5180	5186.70	2.50	0	-17737	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	854	-18.94	4.85	12	0.54	-273.00	1065.00	13830	20230901	-62.62	2266	20230103	128.16	5270	-1.90	20240109	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
73	20240109	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	430211280	82904	54.63	5180	5270	5100	6730	3630	5180	5189.27	2.50	0	-17742	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	854	-18.94	4.85	12	0.50	-273.00	1065.00	13830	20230901	-62.62	2266	20230103	128.16	5270	-1.90	20240109	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
74	20240109	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	30	2	0.58	391890790	75505	49.76	5180	5270	5100	6730	3630	5180	5190.26	2.50	0	-16616	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	861	-19.08	4.89	12	0.46	-273.00	1065.00	13830	20230901	-62.33	2266	20230103	129.92	5270	-1.14	20240109	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
75	20240109	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	80	2	1.54	240789090	46617	30.72	5180	5260	5100	6730	3630	5180	5165.26	2.50	0	-5081	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	869	-19.27	4.94	12	0.28	-273.00	1065.00	13830	20230901	-61.97	2266	20230103	132.13	5260	0.00	20240109	4580	14.85	20240103	20250	-74.02	20230809	4415	19.14	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
76	20240109	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-30	5	-0.58	112146500	21859	14.41	5180	5180	5100	6730	3630	5180	5130.45	2.50	0	-6090	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	851	-18.86	4.84	12	0.13	-273.00	1065.00	13830	20230901	-62.76	2266	20230103	127.27	5210	-1.15	20240108	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
77	20240109	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-60	5	-1.16	29881680	5816	3.83	5180	5180	5110	6730	3630	5180	5137.84	2.50	0	-4023	5340	5260	5130	5050	4920	5300	5090	17	1550	100	3520	10	1	16519475	846	-18.75	4.81	12	0.04	-273.00	1065.00	13830	20230901	-62.98	2266	20230103	125.95	5210	-1.73	20240108	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.21	N	322180	100	16 억		412648	N	N	0	N	00	N
78	20240108	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	60	2	1.17	774396490	151538	96.93	5130	5210	5000	6650	3590	5120	5110.20	2.43	0	10312	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	856	-18.97	4.86	12	0.92	-273.00	1065.00	13830	20230901	-62.55	2233	20230102	131.97	5210	-0.58	20240108	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
79	20240108	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	20	2	0.39	747147590	146260	93.55	5130	5210	5000	6650	3590	5120	5108.35	2.43	0	11434	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	849	-18.83	4.83	12	0.89	-273.00	1065.00	13830	20230901	-62.83	2233	20230102	130.18	5210	-1.34	20240108	4580	12.23	20240103	20250	-74.62	20230809	4415	16.42	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
80	20240108	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	0	3	0.00	619342590	121120	77.47	5130	5210	5000	6650	3590	5120	5113.46	2.43	0	11415	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	846	-18.75	4.81	12	0.73	-273.00	1065.00	13830	20230901	-62.98	2233	20230102	129.29	5210	-1.73	20240108	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
81	20240108	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	30	2	0.59	506549940	99175	63.44	5130	5210	5000	6650	3590	5120	5107.63	2.43	0	12779	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	851	-18.86	4.84	12	0.60	-273.00	1065.00	13830	20230901	-62.76	2233	20230102	130.63	5210	-1.15	20240108	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
82	20240108	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	0	3	0.00	401662540	78875	50.45	5130	5160	5000	6650	3590	5120	5092.37	2.43	0	9146	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	846	-18.75	4.81	12	0.48	-273.00	1065.00	13830	20230901	-62.98	2233	20230102	129.29	5170	-0.97	20240105	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
83	20240108	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	0	3	0.00	347968110	68418	43.76	5130	5150	5000	6650	3590	5120	5085.89	2.43	0	10376	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	846	-18.75	4.81	12	0.41	-273.00	1065.00	13830	20230901	-62.98	2233	20230102	129.29	5170	-0.97	20240105	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
84	20240108	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-20	5	-0.39	266597460	52517	33.59	5130	5140	5000	6650	3590	5120	5076.36	2.43	0	3802	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	842	-18.68	4.79	12	0.32	-273.00	1065.00	13830	20230901	-63.12	2233	20230102	128.39	5170	-1.35	20240105	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
85	20240108	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	10	2	0.20	99639390	19550	12.51	5130	5130	5030	6650	3590	5120	5096.58	2.43	0	-3801	5460	5290	5000	4830	4540	5375	4915	17	1530	100	3480	10	1	16519475	847	-18.79	4.82	12	0.12	-273.00	1065.00	13830	20230901	-62.91	2233	20230102	129.74	5170	-0.77	20240105	4580	12.01	20240103	20250	-74.67	20230809	4415	16.19	20231206	0.21	N	322180	100	16 억		400716	N	N	0	N	00	N
86	20240105	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	375	2	7.90	774804005	154725	254.67	4740	5170	4710	6160	3325	4745	5006.98	2.35	0	10672	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	10	1	16519475	846	-18.75	4.81	12	0.94	-273.00	1065.00	13830	20230901	-62.98	2233	20230102	129.29	5170	-0.97	20240105	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
87	20240105	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	345	2	7.27	720053045	143977	236.98	4740	5170	4710	6160	3325	4745	5001.17	2.35	0	8942	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	10	1	16519475	841	-18.64	4.78	12	0.87	-273.00	1065.00	13830	20230901	-63.20	2233	20230102	127.94	5170	-1.55	20240105	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
88	20240105	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	220	2	4.64	322337055	65752	108.22	4740	5000	4710	6160	3325	4745	4902.32	2.35	0	13867	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	5	1	16519475	820	-18.19	4.66	12	0.40	-273.00	1065.00	13830	20230901	-64.10	2233	20230102	122.35	5000	-0.70	20240105	4580	8.41	20240103	20250	-75.48	20230809	4415	12.46	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
89	20240105	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	165	2	3.48	191989480	39483	64.99	4740	4920	4710	6160	3325	4745	4862.59	2.35	0	13692	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	5	1	16519475	811	-17.99	4.61	12	0.24	-273.00	1065.00	13830	20230901	-64.50	2233	20230102	119.88	4920	0.00	20240102	4580	7.21	20240103	20250	-75.75	20230809	4415	11.21	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
90	20240105	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	145	2	3.06	99571620	20597	33.90	4740	4900	4710	6160	3325	4745	4834.28	2.35	0	4241	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	5	1	16519475	808	-17.91	4.59	12	0.12	-273.00	1065.00	13830	20230901	-64.64	2233	20230102	118.99	4920	-0.61	20240102	4580	6.77	20240103	20250	-75.85	20230809	4415	10.76	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
91	20240105	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	100	2	2.11	43021465	8999	14.81	4740	4845	4710	6160	3325	4745	4780.69	2.35	0	-171	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	5	1	16519475	800	-17.75	4.55	12	0.05	-273.00	1065.00	13830	20230901	-64.97	2233	20230102	116.97	4920	-1.52	20240102	4580	5.79	20240103	20250	-76.07	20230809	4415	9.74	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
92	20240105	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	45	2	0.95	28756325	6043	9.95	4740	4810	4710	6160	3325	4745	4758.62	2.35	0	-1001	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	5	1	16519475	791	-17.55	4.50	12	0.04	-273.00	1065.00	13830	20230901	-65.37	2233	20230102	114.51	4920	-2.64	20240102	4580	4.59	20240103	20250	-76.35	20230809	4415	8.49	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
93	20240105	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-30	5	-0.63	4746725	1005	1.65	4740	4740	4710	6160	3325	4745	4723.11	2.35	0	429	5021	4882	4741	4602	4461	4812	4532	17	1415	100	3220	5	1	16519475	779	-17.27	4.43	12	0.01	-273.00	1065.00	13830	20230901	-65.91	2233	20230102	111.15	4920	-4.17	20240102	4580	2.95	20240103	20250	-76.72	20230809	4415	6.80	20231206	0.21	N	322180	100	16 억		388787	N	N	0	N	00	N
94	20240104	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-120	5	-2.47	289142200	60724	86.73	4865	4880	4600	6320	3410	4865	4761.60	2.40	0	-7570	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	784	-17.38	4.46	12	0.37	-273.00	1065.00	13830	20230901	-65.69	2233	20230102	112.49	4920	-3.56	20240102	4580	3.60	20240103	20250	-76.57	20230809	4415	7.47	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
95	20240104	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-135	5	-2.77	282578240	59338	84.75	4865	4880	4600	6320	3410	4865	4762.18	2.40	0	-7361	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	781	-17.33	4.44	12	0.36	-273.00	1065.00	13830	20230901	-65.80	2233	20230102	111.82	4920	-3.86	20240102	4580	3.28	20240103	20250	-76.64	20230809	4415	7.13	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
96	20240104	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-120	5	-2.47	251523460	52771	75.37	4865	4880	4600	6320	3410	4865	4766.32	2.40	0	-3880	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	784	-17.38	4.46	12	0.32	-273.00	1065.00	13830	20230901	-65.69	2233	20230102	112.49	4920	-3.56	20240102	4580	3.60	20240103	20250	-76.57	20230809	4415	7.47	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
97	20240104	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-110	5	-2.26	238323380	49994	71.41	4865	4880	4600	6320	3410	4865	4767.04	2.40	0	-2539	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	786	-17.42	4.46	12	0.30	-273.00	1065.00	13830	20230901	-65.62	2233	20230102	112.94	4920	-3.35	20240102	4580	3.82	20240103	20250	-76.52	20230809	4415	7.70	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
98	20240104	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-105	5	-2.16	229481940	48130	68.74	4865	4880	4600	6320	3410	4865	4767.96	2.40	0	-1884	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	786	-17.44	4.47	12	0.29	-273.00	1065.00	13830	20230901	-65.58	2233	20230102	113.17	4920	-3.25	20240102	4580	3.93	20240103	20250	-76.49	20230809	4415	7.81	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
99	20240104	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-130	5	-2.67	187828115	39318	56.16	4865	4880	4600	6320	3410	4865	4777.15	2.40	0	-2383	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	782	-17.34	4.45	12	0.24	-273.00	1065.00	13830	20230901	-65.76	2233	20230102	112.05	4920	-3.76	20240102	4580	3.38	20240103	20250	-76.62	20230809	4415	7.25	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
100	20240104	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-25	5	-0.51	140013930	29295	41.84	4865	4880	4600	6320	3410	4865	4779.45	2.40	0	5623	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	800	-17.73	4.54	12	0.18	-273.00	1065.00	13830	20230901	-65.00	2233	20230102	116.75	4920	-1.63	20240102	4580	5.68	20240103	20250	-76.10	20230809	4415	9.63	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
101	20240104	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-15	5	-0.31	62530555	13233	18.90	4865	4865	4600	6320	3410	4865	4725.35	2.40	0	2355	5075	4970	4775	4670	4475	4872	4572	17	1455	100	3300	5	1	16519475	801	-17.77	4.55	12	0.08	-273.00	1065.00	13830	20230901	-64.93	2233	20230102	117.20	4920	-1.42	20240102	4580	5.90	20240103	20250	-76.05	20230809	4415	9.85	20231206	0.21	N	322180	100	16 억		396337	N	N	0	N	00	N
102	20240103	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-5	5	-0.10	337196875	69973	76.85	4870	4880	4580	6330	3410	4870	4818.92	2.43	0	-6313	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	804	-17.82	4.57	12	0.42	-273.00	1065.00	13830	20230901	-64.82	2233	20230102	117.87	4920	-1.12	20240102	4580	6.22	20240103	20250	-75.98	20230809	4415	10.19	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
103	20240103	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-20	5	-0.41	321619020	66768	73.33	4870	4880	4580	6330	3410	4870	4816.96	2.43	0	-7878	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	801	-17.77	4.55	12	0.40	-273.00	1065.00	13830	20230901	-64.93	2233	20230102	117.20	4920	-1.42	20240102	4580	5.90	20240103	20250	-76.05	20230809	4415	9.85	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
104	20240103	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-20	5	-0.41	308011030	63953	70.23	4870	4880	4580	6330	3410	4870	4816.21	2.43	0	-8345	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	801	-17.77	4.55	12	0.39	-273.00	1065.00	13830	20230901	-64.93	2233	20230102	117.20	4920	-1.42	20240102	4580	5.90	20240103	20250	-76.05	20230809	4415	9.85	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
105	20240103	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-40	5	-0.82	248432460	51631	56.70	4870	4880	4580	6330	3410	4870	4811.69	2.43	0	-9724	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	798	-17.69	4.54	12	0.31	-273.00	1065.00	13830	20230901	-65.08	2233	20230102	116.30	4920	-1.83	20240102	4580	5.46	20240103	20250	-76.15	20230809	4415	9.40	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
106	20240103	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	0	3	0.00	230081670	47852	52.55	4870	4870	4580	6330	3410	4870	4808.19	2.43	0	-9241	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	804	-17.84	4.57	12	0.29	-273.00	1065.00	13830	20230901	-64.79	2233	20230102	118.09	4920	-1.02	20240102	4580	6.33	20240103	20250	-75.95	20230809	4415	10.31	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
107	20240103	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-40	5	-0.82	181168515	37690	41.39	4870	4870	4580	6330	3410	4870	4806.81	2.43	0	-10796	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	798	-17.69	4.54	12	0.23	-273.00	1065.00	13830	20230901	-65.08	2233	20230102	116.30	4920	-1.83	20240102	4580	5.46	20240103	20250	-76.15	20230809	4415	9.40	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
108	20240103	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-95	5	-1.95	150267295	31246	34.32	4870	4870	4580	6330	3410	4870	4809.17	2.43	0	-8788	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	789	-17.49	4.48	12	0.19	-273.00	1065.00	13830	20230901	-65.47	2233	20230102	113.84	4920	-2.95	20240102	4580	4.26	20240103	20250	-76.42	20230809	4415	8.15	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
109	20240103	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-30	5	-0.62	13634605	2809	3.08	4870	4870	4840	6330	3410	4870	4853.90	2.43	0	-1832	5050	4960	4830	4740	4610	5005	4785	17	1460	100	3310	5	1	16519475	800	-17.73	4.54	12	0.02	-273.00	1065.00	13830	20230901	-65.00	2233	20230102	116.75	4920	-1.63	20240102	4700	2.98	20240102	20250	-76.10	20230809	4415	9.63	20231206	0.21	N	322180	100	16 억		401699	N	N	0	N	00	N
110	20240102	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	170	2	3.62	436572225	90379	224.82	4800	4920	4700	6110	3290	4700	4834.94	2.33	0	16883	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	804	-17.84	4.57	12	0.55	-273.00	1065.00	13830	20230901	-64.79	2233	20230102	118.09	4920	-1.02	20240102	4700	3.62	20240102	20250	-75.95	20230809	4415	10.31	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
111	20240102	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	160	2	3.40	412944325	85526	212.75	4800	4920	4700	6110	3290	4700	4832.95	2.33	0	17150	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	803	-17.80	4.56	12	0.52	-273.00	1065.00	13830	20230901	-64.86	2233	20230102	117.64	4920	-1.22	20240102	4700	3.40	20240102	20250	-76.00	20230809	4415	10.08	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
112	20240102	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	140	2	2.98	368869850	76428	190.11	4800	4920	4700	6110	3290	4700	4831.53	2.33	0	15336	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	800	-17.73	4.54	12	0.46	-273.00	1065.00	13830	20230901	-65.00	2233	20230102	116.75	4920	-1.63	20240102	4700	2.98	20240102	20250	-76.10	20230809	4415	9.63	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
113	20240102	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	190	2	4.04	307932385	63887	158.92	4800	4920	4700	6110	3290	4700	4825.86	2.33	0	13835	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	808	-17.91	4.59	12	0.39	-273.00	1065.00	13830	20230901	-64.64	2233	20230102	118.99	4920	-0.61	20240102	4700	4.04	20240102	20250	-75.85	20230809	4415	10.76	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
114	20240102	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	140	2	2.98	259428805	53927	134.14	4800	4920	4700	6110	3290	4700	4817.26	2.33	0	7792	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	800	-17.73	4.54	12	0.33	-273.00	1065.00	13830	20230901	-65.00	2233	20230102	116.75	4920	-1.63	20240102	4700	2.98	20240102	20250	-76.10	20230809	4415	9.63	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
115	20240102	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	85	2	1.81	210844260	43813	108.98	4800	4920	4700	6110	3290	4700	4820.63	2.33	0	1550	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	790	-17.53	4.49	12	0.27	-273.00	1065.00	13830	20230901	-65.40	2233	20230102	114.29	4920	-2.74	20240102	4700	1.81	20240102	20250	-76.37	20230809	4415	8.38	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
116	20240102	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	130	2	2.77	71984655	15202	37.81	4800	4830	4700	6110	3290	4700	4743.87	2.33	0	3823	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	798	-17.69	4.54	12	0.09	-273.00	1065.00	13830	20230901	-65.08	2233	20230102	116.30	4830	0.00	20240102	4700	2.77	20240102	20250	-76.15	20230809	4415	9.40	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
117	20240102	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	6110	3290	4700	0.00	2.33	0	0	4813	4756	4688	4631	4563	4785	4660	17	1410	100	3190	5	1	16519475	776	-17.22	4.41	12	0.00	-273.00	1065.00	13830	20230901	-66.02	2233	20230102	110.48	0	0.00	0	0	0.00	0	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N