KissMeData/279600/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	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	80	2	0.44	842389630	46640	66.21	18030	19000	17730	23450	12650	18070	18061.53	1.68	0	9885	19003	18536	17823	17356	16643	18180	17000	23	5380	500	11560	10	1	4684781	850	-45.60	5.13	12	1.00	-398.00	3538.00	22400	20240111	-18.97	10000	20230810	81.50	22400	-18.97	20240111	15490	17.17	20240117	22400	-18.97	20240111	10000	81.50	20230810	0.69	N	279600	500	23 억		78653	N	N	0	N	00	N
3	20240123	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	70	2	0.39	670524610	37099	52.66	18030	19000	17730	23450	12650	18070	18073.93	1.68	0	3549	19003	18536	17823	17356	16643	18180	17000	23	5380	500	11560	10	1	4684781	850	-45.58	5.13	12	0.79	-398.00	3538.00	22400	20240111	-19.02	10000	20230810	81.40	22400	-19.02	20240111	15490	17.11	20240117	22400	-19.02	20240111	10000	81.40	20230810	0.69	N	279600	500	23 억		78653	N	N	0	N	00	N
4	20240123	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17740	-330	5	-1.83	401508190	22135	31.42	18030	19000	17740	23450	12650	18070	18139.06	1.68	0	-3884	19003	18536	17823	17356	16643	18180	17000	23	5380	500	11560	10	1	4684781	831	-44.57	5.01	12	0.47	-398.00	3538.00	22400	20240111	-20.80	10000	20230810	77.40	22400	-20.80	20240111	15490	14.53	20240117	22400	-20.80	20240111	10000	77.40	20230810	0.69	N	279600	500	23 억		78653	N	N	0	N	00	N
5	20240123	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	110	2	0.61	219140850	11939	16.95	18030	19000	17890	23450	12650	18070	18355.04	1.68	0	-498	19003	18536	17823	17356	16643	18180	17000	23	5380	500	11560	10	1	4684781	852	-45.68	5.14	12	0.25	-398.00	3538.00	22400	20240111	-18.84	10000	20230810	81.80	22400	-18.84	20240111	15490	17.37	20240117	22400	-18.84	20240111	10000	81.80	20230810	0.69	N	279600	500	23 억		78653	N	N	0	N	00	N
6	20240119	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18160	1170	2	6.89	2089436820	115061	290.88	17660	18700	17180	22050	11900	16990	18159.38	1.09	0	31275	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	851	-45.63	5.13	12	2.46	-398.00	3538.00	22400	20240111	-18.93	10000	20230810	81.60	22400	-18.93	20240111	15490	17.24	20240117	22400	-18.93	20240111	10000	81.60	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
7	20240119	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	1180	2	6.95	1939789760	106830	270.07	17660	18700	17180	22050	11900	16990	18157.72	1.09	0	29870	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	851	-45.65	5.14	12	2.28	-398.00	3538.00	22400	20240111	-18.88	10000	20230810	81.70	22400	-18.88	20240111	15490	17.30	20240117	22400	-18.88	20240111	10000	81.70	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
8	20240119	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	1360	2	8.00	1551328960	85736	216.75	17660	18640	17180	22050	11900	16990	18094.25	1.09	0	22019	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	860	-46.11	5.19	12	1.83	-398.00	3538.00	22400	20240111	-18.08	10000	20230810	83.50	22400	-18.08	20240111	15490	18.46	20240117	22400	-18.08	20240111	10000	83.50	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
9	20240119	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	1180	2	6.95	1210391270	67164	169.79	17660	18390	17180	22050	11900	16990	18021.43	1.09	0	13383	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	851	-45.65	5.14	12	1.43	-398.00	3538.00	22400	20240111	-18.88	10000	20230810	81.70	22400	-18.88	20240111	15490	17.30	20240117	22400	-18.88	20240111	10000	81.70	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
10	20240119	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	1210	2	7.12	1105930320	61382	155.18	17660	18390	17180	22050	11900	16990	18017.18	1.09	0	11882	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	853	-45.73	5.14	12	1.31	-398.00	3538.00	22400	20240111	-18.75	10000	20230810	82.00	22400	-18.75	20240111	15490	17.50	20240117	22400	-18.75	20240111	10000	82.00	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
11	20240119	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18320	1330	2	7.83	992514640	55176	139.49	17660	18390	17180	22050	11900	16990	17988.16	1.09	0	10660	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	858	-46.03	5.18	12	1.18	-398.00	3538.00	22400	20240111	-18.21	10000	20230810	83.20	22400	-18.21	20240111	15490	18.27	20240117	22400	-18.21	20240111	10000	83.20	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
12	20240119	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	1040	2	6.12	736121090	41052	103.78	17660	18390	17180	22050	11900	16990	17931.43	1.09	0	7859	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	845	-45.30	5.10	12	0.88	-398.00	3538.00	22400	20240111	-19.51	10000	20230810	80.30	22400	-19.51	20240111	15490	16.40	20240117	22400	-19.51	20240111	10000	80.30	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
13	20240119	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	490	2	2.88	60898960	3494	8.83	17660	17660	17180	22050	11900	16990	17429.58	1.09	0	-634	17850	17420	16970	16540	16090	17635	16755	23	5060	500	10870	10	1	4684781	819	-43.92	4.94	12	0.07	-398.00	3538.00	22400	20240111	-21.96	10000	20230810	74.80	22400	-21.96	20240111	15490	12.85	20240117	22400	-21.96	20240111	10000	74.80	20230810	0.73	N	279600	500	23 억		50989	N	N	0	N	00	N
14	20240118	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	480	2	2.91	674829390	39486	93.07	16520	17400	16520	21450	11560	16510	17090.35	0.84	0	11869	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	796	-42.69	4.80	12	0.84	-398.00	3538.00	22400	20240111	-24.15	10000	20230810	69.90	22400	-24.15	20240111	15490	9.68	20240117	22400	-24.15	20240111	10000	69.90	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
15	20240118	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	490	2	2.97	656849520	38429	90.58	16520	17400	16520	21450	11560	16510	17092.55	0.84	0	11061	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	796	-42.71	4.80	12	0.82	-398.00	3538.00	22400	20240111	-24.11	10000	20230810	70.00	22400	-24.11	20240111	15490	9.75	20240117	22400	-24.11	20240111	10000	70.00	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
16	20240118	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	560	2	3.39	644328760	37692	88.84	16520	17400	16520	21450	11560	16510	17094.58	0.84	0	11118	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	800	-42.89	4.82	12	0.80	-398.00	3538.00	22400	20240111	-23.79	10000	20230810	70.70	22400	-23.79	20240111	15490	10.20	20240117	22400	-23.79	20240111	10000	70.70	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
17	20240118	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	490	2	2.97	505003570	29501	69.54	16520	17400	16520	21450	11560	16510	17118.18	0.84	0	10527	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	796	-42.71	4.80	12	0.63	-398.00	3538.00	22400	20240111	-24.11	10000	20230810	70.00	22400	-24.11	20240111	15490	9.75	20240117	22400	-24.11	20240111	10000	70.00	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
18	20240118	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	560	2	3.39	477328910	27874	65.70	16520	17400	16520	21450	11560	16510	17124.52	0.84	0	10215	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	800	-42.89	4.82	12	0.59	-398.00	3538.00	22400	20240111	-23.79	10000	20230810	70.70	22400	-23.79	20240111	15490	10.20	20240117	22400	-23.79	20240111	10000	70.70	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
19	20240118	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	740	2	4.48	420921780	24570	57.91	16520	17400	16520	21450	11560	16510	17131.53	0.84	0	10298	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	808	-43.34	4.88	12	0.52	-398.00	3538.00	22400	20240111	-22.99	10000	20230810	72.50	22400	-22.99	20240111	15490	11.36	20240117	22400	-22.99	20240111	10000	72.50	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
20	20240118	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	870	2	5.27	302617860	17644	41.59	16520	17400	16520	21450	11560	16510	17151.32	0.84	0	7757	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	814	-43.67	4.91	12	0.38	-398.00	3538.00	22400	20240111	-22.41	10000	20230810	73.80	22400	-22.41	20240111	15490	12.20	20240117	22400	-22.41	20240111	10000	73.80	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
21	20240118	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	780	2	4.72	37226710	2180	5.14	16520	17290	16520	21450	11560	16510	17076.47	0.84	0	720	18910	17710	16600	15400	14290	17155	14845	23	4940	500	10560	10	1	4684781	810	-43.44	4.89	12	0.05	-398.00	3538.00	22400	20240111	-22.81	10000	20230810	72.90	22400	-22.81	20240111	15490	11.62	20240117	22400	-22.81	20240111	10000	72.90	20230810	0.63	N	279600	500	23 억		39120	N	N	0	N	00	N
22	20240117	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	-690	5	-4.01	702327170	42225	45.05	17200	17800	15490	22350	12040	17200	16632.96	0.96	0	-5835	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	773	-41.48	4.67	12	0.90	-398.00	3538.00	22400	20240111	-26.29	10000	20230810	65.10	22400	-26.29	20240111	15490	6.58	20240117	22400	-26.29	20240111	10000	65.10	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
23	20240117	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-580	5	-3.37	682404640	41018	43.76	17200	17800	15490	22350	12040	17200	16636.70	0.96	0	-5757	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	779	-41.76	4.70	12	0.88	-398.00	3538.00	22400	20240111	-25.80	10000	20230810	66.20	22400	-25.80	20240111	15490	7.30	20240117	22400	-25.80	20240111	10000	66.20	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
24	20240117	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-360	5	-2.09	591715430	35568	37.95	17200	17800	15490	22350	12040	17200	16636.16	0.96	0	-4551	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	789	-42.31	4.76	12	0.76	-398.00	3538.00	22400	20240111	-24.82	10000	20230810	68.40	22400	-24.82	20240111	15490	8.72	20240117	22400	-24.82	20240111	10000	68.40	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
25	20240117	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	-890	5	-5.17	511500920	30771	32.83	17200	17800	15490	22350	12040	17200	16622.81	0.96	0	-4259	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	764	-40.98	4.61	12	0.66	-398.00	3538.00	22400	20240111	-27.19	10000	20230810	63.10	22400	-27.19	20240111	15490	5.29	20240117	22400	-27.19	20240111	10000	63.10	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
26	20240117	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	-740	5	-4.30	489819220	29437	31.41	17200	17800	15490	22350	12040	17200	16639.56	0.96	0	-4698	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	771	-41.36	4.65	12	0.63	-398.00	3538.00	22400	20240111	-26.52	10000	20230810	64.60	22400	-26.52	20240111	15490	6.26	20240117	22400	-26.52	20240111	10000	64.60	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
27	20240117	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	-1000	5	-5.81	434167460	26067	27.81	17200	17800	15490	22350	12040	17200	16655.81	0.96	0	-3250	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	759	-40.70	4.58	12	0.56	-398.00	3538.00	22400	20240111	-27.68	10000	20230810	62.00	22400	-27.68	20240111	15490	4.58	20240117	22400	-27.68	20240111	10000	62.00	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
28	20240117	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	-480	5	-2.79	181001310	10556	11.26	17200	17800	16710	22350	12040	17200	17146.77	0.96	0	-3107	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	783	-42.01	4.73	12	0.23	-398.00	3538.00	22400	20240111	-25.36	10000	20230810	67.20	22400	-25.36	20240111	15730	6.29	20240103	22400	-25.36	20240111	10000	67.20	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
29	20240117	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17210	10	2	0.06	80436310	4595	4.90	17200	17800	17200	22350	12040	17200	17505.25	0.96	0	-2116	17980	17590	17160	16770	16340	17375	16555	23	5150	500	11000	10	1	4684781	806	-43.24	4.86	12	0.10	-398.00	3538.00	22400	20240111	-23.17	10000	20230810	72.10	22400	-23.17	20240111	15730	9.41	20240103	22400	-23.17	20240111	10000	72.10	20230810	0.66	N	279600	500	23 억		44786	N	N	0	N	00	N
30	20240116	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-350	5	-1.99	1601517860	93731	126.13	17210	17550	16730	22800	12290	17550	17086.22	0.72	0	10099	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	806	-43.22	4.86	12	2.00	-398.00	3538.00	22400	20240111	-23.21	10000	20230810	72.00	22400	-23.21	20240111	15730	9.35	20240103	22400	-23.21	20240111	10000	72.00	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
31	20240116	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-550	5	-3.13	1544878270	90414	121.67	17210	17550	16730	22800	12290	17550	17086.72	0.72	0	11000	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	796	-42.71	4.80	12	1.93	-398.00	3538.00	22400	20240111	-24.11	10000	20230810	70.00	22400	-24.11	20240111	15730	8.07	20240103	22400	-24.11	20240111	10000	70.00	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
32	20240116	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	-310	5	-1.77	1000666180	58674	78.96	17210	17550	16730	22800	12290	17550	17054.68	0.72	0	9109	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	808	-43.32	4.87	12	1.25	-398.00	3538.00	22400	20240111	-23.04	10000	20230810	72.40	22400	-23.04	20240111	15730	9.60	20240103	22400	-23.04	20240111	10000	72.40	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
33	20240116	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-570	5	-3.25	721286820	42290	56.91	17210	17550	16730	22800	12290	17550	17055.73	0.72	0	4745	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	795	-42.66	4.80	12	0.90	-398.00	3538.00	22400	20240111	-24.20	10000	20230810	69.80	22400	-24.20	20240111	15730	7.95	20240103	22400	-24.20	20240111	10000	69.80	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
34	20240116	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-550	5	-3.13	676748350	39670	53.38	17210	17550	16730	22800	12290	17550	17059.45	0.72	0	5107	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	796	-42.71	4.80	12	0.85	-398.00	3538.00	22400	20240111	-24.11	10000	20230810	70.00	22400	-24.11	20240111	15730	8.07	20240103	22400	-24.11	20240111	10000	70.00	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
35	20240116	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-500	5	-2.85	537011890	31490	42.37	17210	17550	16730	22800	12290	17550	17053.41	0.72	0	767	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	799	-42.84	4.82	12	0.67	-398.00	3538.00	22400	20240111	-23.88	10000	20230810	70.50	22400	-23.88	20240111	15730	8.39	20240103	22400	-23.88	20240111	10000	70.50	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
36	20240116	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	-560	5	-3.19	445026890	26057	35.06	17210	17550	16730	22800	12290	17550	17078.98	0.72	0	158	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	796	-42.69	4.80	12	0.56	-398.00	3538.00	22400	20240111	-24.15	10000	20230810	69.90	22400	-24.15	20240111	15730	8.01	20240103	22400	-24.15	20240111	10000	69.90	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
37	20240116	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-10	5	-0.06	25247560	1461	1.97	17210	17550	17170	22800	12290	17550	17281.01	0.72	0	200	19103	18326	17563	16786	16023	17945	16405	23	5250	500	11230	10	1	4684781	822	-44.07	4.96	12	0.03	-398.00	3538.00	22400	20240111	-21.70	10000	20230810	75.40	22400	-21.70	20240111	15730	11.51	20240103	22400	-21.70	20240111	10000	75.40	20230810	0.64	N	279600	500	23 억		33510	N	N	0	N	00	N
38	20240115	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	-440	5	-2.45	1299815760	74259	127.25	17670	18340	16800	23350	12600	17990	17503.67	0.87	0	-6924	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	822	-44.10	4.96	12	1.59	-398.00	3538.00	22400	20240111	-21.65	10000	20230810	75.50	22400	-21.65	20240111	15730	11.57	20240103	22400	-21.65	20240111	10000	75.50	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
39	20240115	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	-300	5	-1.67	1233448860	70480	120.77	17670	18340	16800	23350	12600	17990	17500.69	0.87	0	-6898	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	829	-44.45	5.00	12	1.50	-398.00	3538.00	22400	20240111	-21.03	10000	20230810	76.90	22400	-21.03	20240111	15730	12.46	20240103	22400	-21.03	20240111	10000	76.90	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
40	20240115	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	-390	5	-2.17	1060774290	60651	103.93	17670	18340	16800	23350	12600	17990	17489.81	0.87	0	-7108	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	825	-44.22	4.97	12	1.29	-398.00	3538.00	22400	20240111	-21.43	10000	20230810	76.00	22400	-21.43	20240111	15730	11.89	20240103	22400	-21.43	20240111	10000	76.00	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
41	20240115	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17620	-370	5	-2.06	829519980	47189	80.86	17670	18340	16860	23350	12600	17990	17578.67	0.87	0	-2470	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	825	-44.27	4.98	12	1.01	-398.00	3538.00	22400	20240111	-21.34	10000	20230810	76.20	22400	-21.34	20240111	15730	12.02	20240103	22400	-21.34	20240111	10000	76.20	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
42	20240115	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	-480	5	-2.67	788331450	44837	76.83	17670	18340	16860	23350	12600	17990	17582.16	0.87	0	-1571	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	820	-43.99	4.95	12	0.96	-398.00	3538.00	22400	20240111	-21.83	10000	20230810	75.10	22400	-21.83	20240111	15730	11.32	20240103	22400	-21.83	20240111	10000	75.10	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
43	20240115	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	-980	5	-5.45	660087510	37483	64.23	17670	18340	16860	23350	12600	17990	17610.32	0.87	0	-16	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	797	-42.74	4.81	12	0.80	-398.00	3538.00	22400	20240111	-24.06	10000	20230810	70.10	22400	-24.06	20240111	15730	8.14	20240103	22400	-24.06	20240111	10000	70.10	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
44	20240115	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	260	2	1.45	253502640	14066	24.10	17670	18340	17520	23350	12600	17990	18022.37	0.87	0	2901	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	855	-45.85	5.16	12	0.30	-398.00	3538.00	22400	20240111	-18.53	10000	20230810	82.50	22400	-18.53	20240111	15730	16.02	20240103	22400	-18.53	20240111	10000	82.50	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
45	20240115	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	-10	5	-0.06	60738430	3411	5.84	17670	18110	17520	23350	12600	17990	17806.63	0.87	0	-418	19223	18606	17563	16946	15903	18915	17255	23	5360	500	11510	10	1	4684781	842	-45.18	5.08	12	0.07	-398.00	3538.00	22400	20240111	-19.73	10000	20230810	79.80	22400	-19.73	20240111	15730	14.30	20240103	22400	-19.73	20240111	10000	79.80	20230810	0.52	N	279600	500	23 억		40648	N	N	0	N	00	N
46	20240112	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17990	0	3	0.00	1019771120	58138	14.54	17890	18180	16520	23350	12600	17990	17540.53	0.89	0	-574	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	843	-45.20	5.08	12	1.24	-398.00	3538.00	22400	20240111	-19.69	10000	20230810	79.90	22400	-19.69	20240111	15730	14.37	20240103	22400	-19.69	20240111	10000	79.90	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
47	20240112	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17620	-370	5	-2.06	948846590	54154	13.54	17890	18180	16520	23350	12600	17990	17521.27	0.89	0	-42	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	825	-44.27	4.98	12	1.16	-398.00	3538.00	22400	20240111	-21.34	10000	20230810	76.20	22400	-21.34	20240111	15730	12.02	20240103	22400	-21.34	20240111	10000	76.20	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
48	20240112	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	-480	5	-2.67	848455800	48415	12.11	17890	18180	16520	23350	12600	17990	17524.65	0.89	0	679	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	820	-43.99	4.95	12	1.03	-398.00	3538.00	22400	20240111	-21.83	10000	20230810	75.10	22400	-21.83	20240111	15730	11.32	20240103	22400	-21.83	20240111	10000	75.10	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
49	20240112	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	-440	5	-2.45	777580690	44346	11.09	17890	18180	16520	23350	12600	17990	17534.40	0.89	0	1260	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	822	-44.10	4.96	12	0.95	-398.00	3538.00	22400	20240111	-21.65	10000	20230810	75.50	22400	-21.65	20240111	15730	11.57	20240103	22400	-21.65	20240111	10000	75.50	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
50	20240112	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	-440	5	-2.45	733109790	41821	10.46	17890	18180	16520	23350	12600	17990	17529.70	0.89	0	2254	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	822	-44.10	4.96	12	0.89	-398.00	3538.00	22400	20240111	-21.65	10000	20230810	75.50	22400	-21.65	20240111	15730	11.57	20240103	22400	-21.65	20240111	10000	75.50	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
51	20240112	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17860	-130	5	-0.72	645667060	36850	9.22	17890	18180	16520	23350	12600	17990	17521.49	0.89	0	2857	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	837	-44.87	5.05	12	0.79	-398.00	3538.00	22400	20240111	-20.27	10000	20230810	78.60	22400	-20.27	20240111	15730	13.54	20240103	22400	-20.27	20240111	10000	78.60	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
52	20240112	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	-200	5	-1.11	434540920	25089	6.27	17890	17890	16520	23350	12600	17990	17319.98	0.89	0	-2212	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	833	-44.70	5.03	12	0.54	-398.00	3538.00	22400	20240111	-20.58	10000	20230810	77.90	22400	-20.58	20240111	15730	13.10	20240103	22400	-20.58	20240111	10000	77.90	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
53	20240112	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	-800	5	-4.45	241585410	14017	3.51	17890	17890	16520	23350	12600	17990	17235.17	0.89	0	327	24510	21250	19140	15880	13770	20195	14825	23	5360	500	11510	10	1	4684781	805	-43.19	4.86	12	0.30	-398.00	3538.00	22400	20240111	-23.26	10000	20230810	71.90	22400	-23.26	20240111	15730	9.28	20240103	22400	-23.26	20240111	10000	71.90	20230810	0.41	N	279600	500	23 억		41548	N	N	0	N	00	N
54	20240111	161031	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17990	-130	5	-0.72	7813375790	399360	223.22	18490	22400	17030	23550	12690	18120	19565.88	1.02	0	-5731	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	10	1	4684781	843	-45.20	5.08	12	8.52	-398.00	3538.00	22400	20240111	-19.69	10000	20230810	79.90	22400	-19.69	20240111	15730	14.37	20240103	22400	-19.69	20240111	10000	79.90	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
55	20240111	151038	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18090	-30	5	-0.17	7643767620	389944	217.96	18490	22400	17030	23550	12690	18120	19602.22	1.02	0	-4226	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	10	1	4684781	847	-45.45	5.11	12	8.32	-398.00	3538.00	22400	20240111	-19.24	10000	20230810	80.90	22400	-19.24	20240111	15730	15.00	20240103	22400	-19.24	20240111	10000	80.90	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
56	20240111	141034	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18160	40	2	0.22	7072792310	358087	200.15	18490	22400	18040	23550	12690	18120	19751.60	1.02	0	263	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	10	1	4684781	851	-45.63	5.13	12	7.64	-398.00	3538.00	22400	20240111	-18.93	10000	20230810	81.60	22400	-18.93	20240111	15730	15.45	20240103	22400	-18.93	20240111	10000	81.60	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
57	20240111	131032	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18270	150	2	0.83	6608244070	332564	185.89	18490	22400	18040	23550	12690	18120	19870.59	1.02	0	2534	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	10	1	4684781	856	-45.90	5.16	12	7.10	-398.00	3538.00	22400	20240111	-18.44	10000	20230810	82.70	22400	-18.44	20240111	15730	16.15	20240103	22400	-18.44	20240111	10000	82.70	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
58	20240111	121033	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18740	620	2	3.42	5354248100	264314	147.74	18490	22400	18120	23550	12690	18120	20257.15	1.02	0	15229	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	10	1	4684781	878	-47.09	5.30	12	5.64	-398.00	3538.00	22400	20240111	-16.34	10000	20230810	87.40	22400	-16.34	20240111	15730	19.14	20240103	22400	-16.34	20240111	10000	87.40	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
59	20240111	111035	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	22200	4080	2	22.52	2834902210	139280	77.85	18490	22250	18120	23550	12690	18120	20353.98	1.02	0	8364	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	50	1	4684781	1040	-55.78	6.27	12	2.97	-398.00	3538.00	22250	20240111	-0.22	10000	20230810	122.00	22250	-0.22	20240111	15730	41.13	20240103	22250	-0.22	20240111	10000	122.00	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
60	20240111	101033	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19890	1770	2	9.77	1081235670	55745	31.16	18490	19920	18120	23550	12690	18120	19396.10	1.02	0	13939	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	10	1	4684781	932	-49.97	5.62	12	1.19	-398.00	3538.00	19920	20240111	-0.15	10000	20230810	98.90	19920	-0.15	20240111	15730	26.45	20240103	19920	-0.15	20240111	10000	98.90	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
61	20240111	091034	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18990	870	2	4.80	253797640	13453	7.52	18490	19920	18120	23550	12690	18120	18865.51	1.02	0	3098	19340	18730	17990	17380	16640	19035	17685	23	5430	500	11590	10	1	4684781	890	-47.71	5.37	12	0.29	-398.00	3538.00	19920	20240111	-4.67	10000	20230810	89.90	19920	-4.67	20240111	15730	20.72	20240103	19920	-4.67	20240111	10000	89.90	20230810	0.41	N	279600	500	23 억		47708	N	N	0	N	00	N
62	20240110	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	650	2	3.72	3212864770	178861	433.56	17470	18600	17250	22700	12230	17470	17962.63	0.71	0	12542	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	849	-45.53	5.12	12	3.82	-398.00	3538.00	18620	20231226	-2.69	10000	20230810	81.20	18600	-2.58	20240110	15730	15.19	20240103	18620	-2.69	20231226	10000	81.20	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
63	20240110	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	830	2	4.75	3059128340	170432	413.13	17470	18600	17250	22700	12230	17470	17949.26	0.71	0	16504	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	857	-45.98	5.17	12	3.64	-398.00	3538.00	18620	20231226	-1.72	10000	20230810	83.00	18600	-1.61	20240110	15730	16.34	20240103	18620	-1.72	20231226	10000	83.00	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
64	20240110	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17830	360	2	2.06	2291161570	128016	310.31	17470	18600	17250	22700	12230	17470	17897.46	0.71	0	15003	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	835	-44.80	5.04	12	2.73	-398.00	3538.00	18620	20231226	-4.24	10000	20230810	78.30	18600	-4.14	20240110	15730	13.35	20240103	18620	-4.24	20231226	10000	78.30	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
65	20240110	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17890	420	2	2.40	897708320	50723	122.95	17470	18000	17250	22700	12230	17470	17698.25	0.71	0	417	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	838	-44.95	5.06	12	1.08	-398.00	3538.00	18620	20231226	-3.92	10000	20230810	78.90	18360	-2.56	20240109	15730	13.73	20240103	18620	-3.92	20231226	10000	78.90	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
66	20240110	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	280	2	1.60	720991260	40826	98.96	17470	18000	17250	22700	12230	17470	17660.10	0.71	0	-2805	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	832	-44.60	5.02	12	0.87	-398.00	3538.00	18620	20231226	-4.67	10000	20230810	77.50	18360	-3.32	20240109	15730	12.84	20240103	18620	-4.67	20231226	10000	77.50	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
67	20240110	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-180	5	-1.03	246115130	14009	33.96	17470	18000	17290	22700	12230	17470	17568.36	0.71	0	-2686	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	810	-43.44	4.89	12	0.30	-398.00	3538.00	18620	20231226	-7.14	10000	20230810	72.90	18360	-5.83	20240109	15730	9.92	20240103	18620	-7.14	20231226	10000	72.90	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
68	20240110	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	250	2	1.43	189707630	10780	26.13	17470	18000	17320	22700	12230	17470	17598.11	0.71	0	-1787	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	830	-44.52	5.01	12	0.23	-398.00	3538.00	18620	20231226	-4.83	10000	20230810	77.20	18360	-3.49	20240109	15730	12.65	20240103	18620	-4.83	20231226	10000	77.20	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
69	20240110	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17840	370	2	2.12	35636860	2032	4.93	17470	18000	17320	22700	12230	17470	17537.82	0.71	0	-472	19023	18246	17583	16806	16143	17915	16475	23	5230	500	11180	10	1	4684781	836	-44.82	5.04	12	0.04	-398.00	3538.00	18620	20231226	-4.19	10000	20230810	78.40	18360	-2.83	20240109	15730	13.41	20240103	18620	-4.19	20231226	10000	78.40	20230810	0.34	N	279600	500	23 억		33124	N	N	0	N	00	N
70	20240109	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-50	5	-0.29	714985360	41202	60.63	17520	18360	16920	22750	12270	17520	17353.17	0.74	0	-1238	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	818	-43.89	4.94	12	0.88	-398.00	3538.00	18620	20231226	-6.18	10000	20230810	74.70	18360	-4.85	20240109	15730	11.06	20240103	18620	-6.18	20231226	10000	74.70	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
71	20240109	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	10	2	0.06	692843920	39927	58.75	17520	18360	16920	22750	12270	17520	17352.77	0.74	0	-1438	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	821	-44.05	4.95	12	0.85	-398.00	3538.00	18620	20231226	-5.85	10000	20230810	75.30	18360	-4.52	20240109	15730	11.44	20240103	18620	-5.85	20231226	10000	75.30	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
72	20240109	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-150	5	-0.86	636403430	36680	53.97	17520	18360	16920	22750	12270	17520	17350.15	0.74	0	-1185	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	814	-43.64	4.91	12	0.78	-398.00	3538.00	18620	20231226	-6.71	10000	20230810	73.70	18360	-5.39	20240109	15730	10.43	20240103	18620	-6.71	20231226	10000	73.70	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
73	20240109	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17210	-310	5	-1.77	460802570	26426	38.88	17520	18360	17090	22750	12270	17520	17437.47	0.74	0	-729	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	806	-43.24	4.86	12	0.56	-398.00	3538.00	18620	20231226	-7.57	10000	20230810	72.10	18360	-6.26	20240109	15730	9.41	20240103	18620	-7.57	20231226	10000	72.10	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
74	20240109	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-20	5	-0.11	429280890	24602	36.20	17520	18360	17090	22750	12270	17520	17449.02	0.74	0	-1014	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	820	-43.97	4.95	12	0.53	-398.00	3538.00	18620	20231226	-6.02	10000	20230810	75.00	18360	-4.68	20240109	15730	11.25	20240103	18620	-6.02	20231226	10000	75.00	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
75	20240109	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-230	5	-1.31	403012330	23089	33.97	17520	18360	17090	22750	12270	17520	17454.73	0.74	0	-386	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	810	-43.44	4.89	12	0.49	-398.00	3538.00	18620	20231226	-7.14	10000	20230810	72.90	18360	-5.83	20240109	15730	9.92	20240103	18620	-7.14	20231226	10000	72.90	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
76	20240109	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17310	-210	5	-1.20	215690710	12193	17.94	17520	18360	17210	22750	12270	17520	17689.72	0.74	0	286	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	811	-43.49	4.89	12	0.26	-398.00	3538.00	18620	20231226	-7.04	10000	20230810	73.10	18360	-5.72	20240109	15730	10.04	20240103	18620	-7.04	20231226	10000	73.10	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
77	20240109	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17590	70	2	0.40	127528810	7147	10.52	17520	18360	17510	22750	12270	17520	17843.68	0.74	0	-23	18320	17920	17460	17060	16600	17690	16830	23	5230	500	11210	10	1	4684781	824	-44.20	4.97	12	0.15	-398.00	3538.00	18620	20231226	-5.53	10000	20230810	75.90	18360	-4.19	20240109	15730	11.82	20240103	18620	-5.53	20231226	10000	75.90	20230810	0.31	N	279600	500	23 억		34510	N	N	0	N	00	N
78	20240108	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	-350	5	-1.96	1194516510	67962	167.49	17710	17860	17000	23200	12510	17870	17576.25	0.72	0	1185	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	821	-44.02	4.95	12	1.45	-398.00	3538.00	18620	20231226	-5.91	10000	20230810	75.20	17980	-2.56	20240104	15730	11.38	20240103	18620	-5.91	20231226	10000	75.20	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
79	20240108	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	-450	5	-2.52	1122183720	63844	157.34	17710	17860	17000	23200	12510	17870	17576.96	0.72	0	1490	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	816	-43.77	4.92	12	1.36	-398.00	3538.00	18620	20231226	-6.44	10000	20230810	74.20	17980	-3.11	20240104	15730	10.74	20240103	18620	-6.44	20231226	10000	74.20	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
80	20240108	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	-450	5	-2.52	933624970	53158	131.01	17710	17860	17000	23200	12510	17870	17563.21	0.72	0	3493	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	816	-43.77	4.92	12	1.13	-398.00	3538.00	18620	20231226	-6.44	10000	20230810	74.20	17980	-3.11	20240104	15730	10.74	20240103	18620	-6.44	20231226	10000	74.20	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
81	20240108	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	-230	5	-1.29	715846000	40583	100.01	17710	17860	17100	23200	12510	17870	17639.06	0.72	0	4997	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	826	-44.32	4.99	12	0.87	-398.00	3538.00	18620	20231226	-5.26	10000	20230810	76.40	17980	-1.89	20240104	15730	12.14	20240103	18620	-5.26	20231226	10000	76.40	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
82	20240108	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17660	-210	5	-1.18	701361690	39762	97.99	17710	17860	17100	23200	12510	17870	17638.99	0.72	0	5378	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	827	-44.37	4.99	12	0.85	-398.00	3538.00	18620	20231226	-5.16	10000	20230810	76.60	17980	-1.78	20240104	15730	12.27	20240103	18620	-5.16	20231226	10000	76.60	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
83	20240108	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	-150	5	-0.84	307948180	17414	42.92	17710	17860	17400	23200	12510	17870	17683.94	0.72	0	1344	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	830	-44.52	5.01	12	0.37	-398.00	3538.00	18620	20231226	-4.83	10000	20230810	77.20	17980	-1.45	20240104	15730	12.65	20240103	18620	-4.83	20231226	10000	77.20	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
84	20240108	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17730	-140	5	-0.78	163174610	9258	22.82	17710	17860	17400	23200	12510	17870	17625.25	0.72	0	1141	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	831	-44.55	5.01	12	0.20	-398.00	3538.00	18620	20231226	-4.78	10000	20230810	77.30	17980	-1.39	20240104	15730	12.71	20240103	18620	-4.78	20231226	10000	77.30	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
85	20240108	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	-70	5	-0.39	104232460	5917	14.58	17710	17860	17400	23200	12510	17870	17615.76	0.72	0	1346	18396	18132	17706	17442	17016	18265	17575	23	5330	500	11430	10	1	4684781	834	-44.72	5.03	12	0.13	-398.00	3538.00	18620	20231226	-4.40	10000	20230810	78.00	17980	-1.00	20240104	15730	13.16	20240103	18620	-4.40	20231226	10000	78.00	20230810	0.39	N	279600	500	23 억		33850	N	N	0	N	00	N
86	20240105	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	380	2	2.17	718859070	40577	51.77	17280	17970	17280	22700	12250	17490	17715.92	0.71	0	697	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	837	-44.90	5.05	12	0.87	-398.00	3538.00	18620	20231226	-4.03	10000	20230810	78.70	17980	-0.61	20240104	15730	13.60	20240103	18620	-4.03	20231226	10000	78.70	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
87	20240105	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	210	2	1.20	688048860	38850	49.57	17280	17970	17280	22700	12250	17490	17710.40	0.71	0	1363	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	829	-44.47	5.00	12	0.83	-398.00	3538.00	18620	20231226	-4.94	10000	20230810	77.00	17980	-1.56	20240104	15730	12.52	20240103	18620	-4.94	20231226	10000	77.00	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
88	20240105	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	200	2	1.14	470802170	26550	33.88	17280	17970	17280	22700	12250	17490	17732.66	0.71	0	902	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	829	-44.45	5.00	12	0.57	-398.00	3538.00	18620	20231226	-4.99	10000	20230810	76.90	17980	-1.61	20240104	15730	12.46	20240103	18620	-4.99	20231226	10000	76.90	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
89	20240105	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	210	2	1.20	411506290	23172	29.57	17280	17970	17280	22700	12250	17490	17758.77	0.71	0	2203	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	829	-44.47	5.00	12	0.49	-398.00	3538.00	18620	20231226	-4.94	10000	20230810	77.00	17980	-1.56	20240104	15730	12.52	20240103	18620	-4.94	20231226	10000	77.00	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
90	20240105	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	230	2	1.32	391455040	22036	28.12	17280	17970	17280	22700	12250	17490	17764.34	0.71	0	2516	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	830	-44.52	5.01	12	0.47	-398.00	3538.00	18620	20231226	-4.83	10000	20230810	77.20	17980	-1.45	20240104	15730	12.65	20240103	18620	-4.83	20231226	10000	77.20	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
91	20240105	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	360	2	2.06	339739340	19118	24.39	17280	17970	17280	22700	12250	17490	17770.65	0.71	0	2787	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	836	-44.85	5.05	12	0.41	-398.00	3538.00	18620	20231226	-4.14	10000	20230810	78.50	17980	-0.72	20240104	15730	13.48	20240103	18620	-4.14	20231226	10000	78.50	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
92	20240105	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17810	320	2	1.83	246414900	13870	17.70	17280	17970	17280	22700	12250	17490	17766.03	0.71	0	1777	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	834	-44.75	5.03	12	0.30	-398.00	3538.00	18620	20231226	-4.35	10000	20230810	78.10	17980	-0.95	20240104	15730	13.22	20240103	18620	-4.35	20231226	10000	78.10	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
93	20240105	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17920	430	2	2.46	64733460	3642	4.65	17280	17970	17280	22700	12250	17490	17774.15	0.71	0	-1067	18756	18122	17346	16712	15936	18440	17030	23	5210	500	11190	10	1	4684781	840	-45.03	5.07	12	0.08	-398.00	3538.00	18620	20231226	-3.76	10000	20230810	79.20	17980	-0.33	20240104	15730	13.92	20240103	18620	-3.76	20231226	10000	79.20	20230810	0.39	N	279600	500	23 억		33071	N	N	0	N	00	N
94	20240104	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	-110	5	-0.62	1353559400	78373	119.00	17040	17980	16570	22850	12320	17600	17270.74	0.77	0	-3120	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	819	-43.94	4.94	12	1.67	-398.00	3538.00	18620	20231226	-6.07	10000	20230810	74.90	17980	-2.73	20240104	15730	11.19	20240103	18620	-6.07	20231226	10000	74.90	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
95	20240104	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	-210	5	-1.19	1319304670	76405	116.01	17040	17980	16570	22850	12320	17600	17267.26	0.77	0	-2994	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	815	-43.69	4.92	12	1.63	-398.00	3538.00	18620	20231226	-6.61	10000	20230810	73.90	17980	-3.28	20240104	15730	10.55	20240103	18620	-6.61	20231226	10000	73.90	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
96	20240104	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	-120	5	-0.68	1170776380	67876	103.06	17040	17980	16570	22850	12320	17600	17248.75	0.77	0	-2469	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	819	-43.92	4.94	12	1.45	-398.00	3538.00	18620	20231226	-6.12	10000	20230810	74.80	17980	-2.78	20240104	15730	11.13	20240103	18620	-6.12	20231226	10000	74.80	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
97	20240104	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	-150	5	-0.85	1084938810	62948	95.58	17040	17980	16570	22850	12320	17600	17235.48	0.77	0	-1956	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	817	-43.84	4.93	12	1.34	-398.00	3538.00	18620	20231226	-6.28	10000	20230810	74.50	17980	-2.95	20240104	15730	10.93	20240103	18620	-6.28	20231226	10000	74.50	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
98	20240104	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-380	5	-2.16	1061575030	61603	93.54	17040	17980	16570	22850	12320	17600	17232.52	0.77	0	-2110	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	807	-43.27	4.87	12	1.31	-398.00	3538.00	18620	20231226	-7.52	10000	20230810	72.20	17980	-4.23	20240104	15730	9.47	20240103	18620	-7.52	20231226	10000	72.20	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
99	20240104	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17580	-20	5	-0.11	1035478780	60092	91.24	17040	17980	16570	22850	12320	17600	17231.56	0.77	0	-1975	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	824	-44.17	4.97	12	1.28	-398.00	3538.00	18620	20231226	-5.59	10000	20230810	75.80	17980	-2.22	20240104	15730	11.76	20240103	18620	-5.59	20231226	10000	75.80	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
100	20240104	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-620	5	-3.52	845302930	49132	74.60	17040	17980	16570	22850	12320	17600	17204.73	0.77	0	2498	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	795	-42.66	4.80	12	1.05	-398.00	3538.00	18620	20231226	-8.81	10000	20230810	69.80	17980	-5.56	20240104	15730	7.95	20240103	18620	-8.81	20231226	10000	69.80	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
101	20240104	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	250	2	1.42	136667120	7811	11.86	17040	17980	16990	22850	12320	17600	17496.75	0.77	0	-22	18846	18222	16976	16352	15106	18535	16665	23	5250	500	11260	10	1	4684781	836	-44.85	5.05	12	0.17	-398.00	3538.00	18620	20231226	-4.14	10000	20230810	78.50	17980	-0.72	20240104	15730	13.48	20240103	18620	-4.14	20231226	10000	78.50	20230810	0.44	N	279600	500	23 억		36243	N	N	0	N	00	N
102	20240103	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	700	2	4.14	1077498510	64976	92.40	16790	17600	15730	21950	11830	16900	16583.02	0.72	0	2508	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	825	-44.22	4.97	12	1.39	-398.00	3538.00	18620	20231226	-5.48	10000	20230810	76.00	17600	0.00	20240103	15730	11.89	20240103	18620	-5.48	20231226	10000	76.00	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
103	20240103	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	580	2	3.43	998972180	60507	86.04	16790	17480	15730	21950	11830	16900	16510.03	0.72	0	2788	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	819	-43.92	4.94	12	1.29	-398.00	3538.00	18620	20231226	-6.12	10000	20230810	74.80	17480	0.00	20240103	15730	11.13	20240103	18620	-6.12	20231226	10000	74.80	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
104	20240103	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	80	2	0.47	785784230	48157	68.48	16790	16980	15730	21950	11830	16900	16317.13	0.72	0	1030	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	795	-42.66	4.80	12	1.03	-398.00	3538.00	18620	20231226	-8.81	10000	20230810	69.80	17300	-1.85	20240102	15730	7.95	20240103	18620	-8.81	20231226	10000	69.80	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
105	20240103	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-140	5	-0.83	665708470	41039	58.36	16790	16790	15730	21950	11830	16900	16221.36	0.72	0	-327	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	785	-42.11	4.74	12	0.88	-398.00	3538.00	18620	20231226	-9.99	10000	20230810	67.60	17300	-3.12	20240102	15730	6.55	20240103	18620	-9.99	20231226	10000	67.60	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
106	20240103	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-400	5	-2.37	569642170	35259	50.14	16790	16790	15730	21950	11830	16900	16155.94	0.72	0	-1340	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	773	-41.46	4.66	12	0.75	-398.00	3538.00	18620	20231226	-11.39	10000	20230810	65.00	17300	-4.62	20240102	15730	4.90	20240103	18620	-11.39	20231226	10000	65.00	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
107	20240103	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-610	5	-3.61	526635910	32619	46.39	16790	16790	15730	21950	11830	16900	16145.07	0.72	0	-1151	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	763	-40.93	4.60	12	0.70	-398.00	3538.00	18620	20231226	-12.51	10000	20230810	62.90	17300	-5.84	20240102	15730	3.56	20240103	18620	-12.51	20231226	10000	62.90	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
108	20240103	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-900	5	-5.33	402860710	24939	35.46	16790	16790	15770	21950	11830	16900	16153.84	0.72	0	-953	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	750	-40.20	4.52	12	0.53	-398.00	3538.00	18620	20231226	-14.07	10000	20230810	60.00	17300	-7.51	20240102	15770	1.46	20240103	18620	-14.07	20231226	10000	60.00	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
109	20240103	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-300	5	-1.78	104691170	6306	8.97	16790	16790	16510	21950	11830	16900	16601.83	0.72	0	142	17993	17446	16753	16206	15513	17100	15860	23	5050	500	10810	10	1	4684781	778	-41.71	4.69	12	0.13	-398.00	3538.00	18620	20231226	-10.85	10000	20230810	66.00	17300	-4.05	20240102	16060	3.36	20240102	18620	-10.85	20231226	10000	66.00	20230810	0.44	N	279600	500	23 억		33626	N	N	0	N	00	N
110	20240102	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	-780	5	-4.41	1184728310	70299	98.38	17100	17300	16060	22950	12380	17680	16852.18	0.61	0	4394	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	792	-42.46	4.78	12	1.50	-398.00	3538.00	18620	20231226	-9.24	10000	20230810	69.00	17300	-2.31	20240102	16060	5.23	20240102	18620	-9.24	20231226	10000	69.00	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N
111	20240102	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	-660	5	-3.73	1154707440	68530	95.91	17100	17300	16060	22950	12380	17680	16849.17	0.61	0	4572	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	797	-42.76	4.81	12	1.46	-398.00	3538.00	18620	20231226	-8.59	10000	20230810	70.20	17300	-1.62	20240102	16060	5.98	20240102	18620	-8.59	20231226	10000	70.20	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N
112	20240102	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	-580	5	-3.28	943563300	56057	78.45	17100	17300	16060	22950	12380	17680	16831.59	0.61	0	3763	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	801	-42.96	4.83	12	1.20	-398.00	3538.00	18620	20231226	-8.16	10000	20230810	71.00	17300	-1.16	20240102	16060	6.48	20240102	18620	-8.16	20231226	10000	71.00	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N
113	20240102	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-480	5	-2.71	844445210	50296	70.39	17100	17300	16060	22950	12380	17680	16788.78	0.61	0	4074	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	806	-43.22	4.86	12	1.07	-398.00	3538.00	18620	20231226	-7.63	10000	20230810	72.00	17300	-0.58	20240102	16060	7.10	20240102	18620	-7.63	20231226	10000	72.00	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N
114	20240102	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-480	5	-2.71	789111540	47079	65.89	17100	17300	16060	22950	12380	17680	16760.63	0.61	0	4213	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	806	-43.22	4.86	12	1.00	-398.00	3538.00	18620	20231226	-7.63	10000	20230810	72.00	17300	-0.58	20240102	16060	7.10	20240102	18620	-7.63	20231226	10000	72.00	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N
115	20240102	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	-1050	5	-5.94	610671370	36542	51.14	17100	17170	16060	22950	12380	17680	16710.40	0.61	0	2126	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	779	-41.78	4.70	12	0.78	-398.00	3538.00	18620	20231226	-10.69	10000	20230810	66.30	17170	-3.15	20240102	16060	3.55	20240102	18620	-10.69	20231226	10000	66.30	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N
116	20240102	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-840	5	-4.75	311542010	18466	25.84	17100	17170	16060	22950	12380	17680	16869.32	0.61	0	1431	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	789	-42.31	4.76	12	0.39	-398.00	3538.00	18620	20231226	-9.56	10000	20230810	68.40	17170	-1.92	20240102	16060	4.86	20240102	18620	-9.56	20231226	10000	68.40	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N
117	20240102	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	0	3	0.00	0	0	0.00	0	0	0	22950	12380	17680	0.00	0.61	0	0	19053	18366	17683	16996	16313	18025	16655	23	5270	500	11310	10	1	4684781	828	-44.42	5.00	12	0.00	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	0	0.00	0	0	0.00	0	18620	-5.05	20231226	10000	76.80	20230810	0.45	N	279600	500	23 억		28628	N	N	0	N	00	N