KissMeData/250060/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	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	5	2	0.11	5724902275	1269666	11.12	4545	4625	4355	5870	3165	4520	4508.98	0.99	0	71413	5296	4907	4596	4207	3896	5102	4402	32	1350	100	2800	5	1	32171314	1456	-25.28	6.03	12	3.95	-179.00	751.00	8100	20231018	-44.14	1705	20230118	165.40	5200	-12.98	20240109	4015	12.70	20240117	8100	-44.14	20231018	1725	162.32	20230126	0.37	N	250060	100	32 억		317202	N	N	0	N	00	N
3	20240123	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-5	5	-0.11	5269936985	1169127	10.24	4545	4625	4355	5870	3165	4520	4507.58	0.99	0	44313	5296	4907	4596	4207	3896	5102	4402	32	1350	100	2800	5	1	32171314	1453	-25.22	6.01	12	3.63	-179.00	751.00	8100	20231018	-44.26	1705	20230118	164.81	5200	-13.17	20240109	4015	12.45	20240117	8100	-44.26	20231018	1725	161.74	20230126	0.37	N	250060	100	32 억		317202	N	N	0	N	00	N
4	20240123	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	65	2	1.44	4139726980	920678	8.06	4545	4625	4355	5870	3165	4520	4496.38	0.99	0	45602	5296	4907	4596	4207	3896	5102	4402	32	1350	100	2800	5	1	32171314	1475	-25.61	6.11	12	2.86	-179.00	751.00	8100	20231018	-43.40	1705	20230118	168.91	5200	-11.83	20240109	4015	14.20	20240117	8100	-43.40	20231018	1725	165.80	20230126	0.37	N	250060	100	32 억		317202	N	N	0	N	00	N
5	20240123	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	-85	5	-1.88	1685665420	376450	3.30	4545	4590	4355	5870	3165	4520	4477.77	0.99	0	3103	5296	4907	4596	4207	3896	5102	4402	32	1350	100	2800	5	1	32171314	1427	-24.78	5.91	12	1.17	-179.00	751.00	8100	20231018	-45.25	1705	20230118	160.12	5200	-14.71	20240109	4015	10.46	20240117	8100	-45.25	20231018	1725	157.10	20230126	0.37	N	250060	100	32 억		317202	N	N	0	N	00	N
6	20240119	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	130	2	3.14	7977340660	1839551	270.14	4150	4560	4115	5380	2905	4145	4336.59	0.63	0	-87082	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1375	-23.88	5.69	12	5.72	-179.00	751.00	8100	20231018	-47.22	1705	20230118	150.73	5200	-17.79	20240109	4015	6.48	20240117	8100	-47.22	20231018	1720	148.55	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
7	20240119	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	145	2	3.50	7805416000	1799425	264.25	4150	4560	4115	5380	2905	4145	4337.73	0.63	0	-90003	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1380	-23.97	5.71	12	5.59	-179.00	751.00	8100	20231018	-47.04	1705	20230118	151.61	5200	-17.50	20240109	4015	6.85	20240117	8100	-47.04	20231018	1720	149.42	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
8	20240119	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	80	2	1.93	7434705790	1712485	251.48	4150	4560	4115	5380	2905	4145	4341.47	0.63	0	-100004	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1359	-23.60	5.63	12	5.32	-179.00	751.00	8100	20231018	-47.84	1705	20230118	147.80	5200	-18.75	20240109	4015	5.23	20240117	8100	-47.84	20231018	1720	145.64	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
9	20240119	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	130	2	3.14	6936631215	1594916	234.22	4150	4560	4115	5380	2905	4145	4349.21	0.63	0	-102319	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1375	-23.88	5.69	12	4.96	-179.00	751.00	8100	20231018	-47.22	1705	20230118	150.73	5200	-17.79	20240109	4015	6.48	20240117	8100	-47.22	20231018	1720	148.55	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
10	20240119	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	125	2	3.02	6525083035	1498395	220.04	4150	4560	4115	5380	2905	4145	4354.71	0.63	0	-112847	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1374	-23.85	5.69	12	4.66	-179.00	751.00	8100	20231018	-47.28	1705	20230118	150.44	5200	-17.88	20240109	4015	6.35	20240117	8100	-47.28	20231018	1720	148.26	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
11	20240119	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	120	2	2.90	6086640880	1395546	204.94	4150	4560	4115	5380	2905	4145	4361.48	0.63	0	-94692	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1372	-23.83	5.68	12	4.34	-179.00	751.00	8100	20231018	-47.35	1705	20230118	150.15	5200	-17.98	20240109	4015	6.23	20240117	8100	-47.35	20231018	1720	147.97	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
12	20240119	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	185	2	4.46	1327248515	313311	46.01	4150	4375	4115	5380	2905	4145	4236.20	0.63	0	31375	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1393	-24.19	5.77	12	0.97	-179.00	751.00	8100	20231018	-46.54	1705	20230118	153.96	5200	-16.73	20240109	4015	7.85	20240117	8100	-46.54	20231018	1720	151.74	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
13	20240119	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	55	2	1.33	219285910	52439	7.70	4150	4230	4115	5380	2905	4145	4181.73	0.63	0	-11472	4348	4246	4138	4036	3928	4297	4087	32	1235	100	2560	5	1	32171314	1351	-23.46	5.59	12	0.16	-179.00	751.00	8100	20231018	-48.15	1705	20230118	146.33	5200	-19.23	20240109	4015	4.61	20240117	8100	-48.15	20231018	1720	144.19	20230119	0.38	N	250060	100	32 억		201163	N	N	0	N	00	N
14	20240118	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-45	5	-1.07	2805789275	675425	75.82	4140	4240	4030	5440	2935	4190	4154.12	0.68	0	-17592	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1334	-23.16	5.52	12	2.10	-179.00	751.00	8100	20231018	-48.83	1705	20230118	143.11	5200	-20.29	20240109	4015	3.24	20240117	8100	-48.83	20231018	1705	143.11	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
15	20240118	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-65	5	-1.55	2726719695	656314	73.68	4140	4240	4030	5440	2935	4190	4154.60	0.68	0	-17684	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1327	-23.04	5.49	12	2.04	-179.00	751.00	8100	20231018	-49.07	1705	20230118	141.94	5200	-20.67	20240109	4015	2.74	20240117	8100	-49.07	20231018	1705	141.94	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
16	20240118	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-60	5	-1.43	2374960220	570956	64.09	4140	4240	4030	5440	2935	4190	4159.62	0.68	0	-28142	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1329	-23.07	5.50	12	1.77	-179.00	751.00	8100	20231018	-49.01	1705	20230118	142.23	5200	-20.58	20240109	4015	2.86	20240117	8100	-49.01	20231018	1705	142.23	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
17	20240118	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-40	5	-0.95	1899560595	455631	51.15	4140	4240	4030	5440	2935	4190	4169.08	0.68	0	-27004	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1335	-23.18	5.53	12	1.42	-179.00	751.00	8100	20231018	-48.77	1705	20230118	143.40	5200	-20.19	20240109	4015	3.36	20240117	8100	-48.77	20231018	1705	143.40	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
18	20240118	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-50	5	-1.19	1744377015	418342	46.96	4140	4240	4030	5440	2935	4190	4169.74	0.68	0	-20203	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1332	-23.13	5.51	12	1.30	-179.00	751.00	8100	20231018	-48.89	1705	20230118	142.82	5200	-20.38	20240109	4015	3.11	20240117	8100	-48.89	20231018	1705	142.82	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
19	20240118	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-25	5	-0.60	1532173320	367350	41.24	4140	4240	4030	5440	2935	4190	4170.88	0.68	0	-7986	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1340	-23.27	5.55	12	1.14	-179.00	751.00	8100	20231018	-48.58	1705	20230118	144.28	5200	-19.90	20240109	4015	3.74	20240117	8100	-48.58	20231018	1705	144.28	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
20	20240118	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	20	2	0.48	994500885	239191	26.85	4140	4240	4030	5440	2935	4190	4157.77	0.68	0	-2990	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1354	-23.52	5.61	12	0.74	-179.00	751.00	8100	20231018	-48.02	1705	20230118	146.92	5200	-19.04	20240109	4015	4.86	20240117	8100	-48.02	20231018	1705	146.92	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
21	20240118	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-105	5	-2.51	257285880	62572	7.02	4140	4160	4030	5440	2935	4190	4111.82	0.68	0	1537	4493	4341	4178	4026	3863	4260	3945	32	1250	100	2590	5	1	32171314	1314	-22.82	5.44	12	0.19	-179.00	751.00	8100	20231018	-49.57	1705	20230118	139.59	5200	-21.44	20240109	4015	1.74	20240117	8100	-49.57	20231018	1705	139.59	20230118	0.38	N	250060	100	32 억		218686	N	N	0	N	00	N
22	20240117	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-140	5	-3.23	3676875515	879399	131.93	4330	4330	4015	5620	3035	4330	4181.11	0.62	0	17203	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1348	-23.41	5.58	12	2.73	-179.00	751.00	8100	20231018	-48.27	1705	20230111	145.75	5200	-19.42	20240109	4015	4.36	20240117	8100	-48.27	20231018	1705	145.75	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
23	20240117	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-175	5	-4.04	3569271035	853694	128.08	4330	4330	4015	5620	3035	4330	4180.96	0.62	0	23943	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1337	-23.21	5.53	12	2.65	-179.00	751.00	8100	20231018	-48.70	1705	20230111	143.70	5200	-20.10	20240109	4015	3.49	20240117	8100	-48.70	20231018	1705	143.70	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
24	20240117	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-220	5	-5.08	3267395180	780429	117.09	4330	4330	4015	5620	3035	4330	4186.65	0.62	0	30930	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1322	-22.96	5.47	12	2.43	-179.00	751.00	8100	20231018	-49.26	1705	20230111	141.06	5200	-20.96	20240109	4015	2.37	20240117	8100	-49.26	20231018	1705	141.06	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
25	20240117	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-210	5	-4.85	2953887985	704019	105.62	4330	4330	4015	5620	3035	4330	4195.74	0.62	0	29448	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1325	-23.02	5.49	12	2.19	-179.00	751.00	8100	20231018	-49.14	1705	20230111	141.64	5200	-20.77	20240109	4015	2.62	20240117	8100	-49.14	20231018	1705	141.64	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
26	20240117	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-155	5	-3.58	2118211990	501319	75.21	4330	4330	4175	5620	3035	4330	4225.26	0.62	0	16436	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1343	-23.32	5.56	12	1.56	-179.00	751.00	8100	20231018	-48.46	1705	20230111	144.87	5200	-19.71	20240109	4165	0.24	20240104	8100	-48.46	20231018	1705	144.87	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
27	20240117	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-110	5	-2.54	1812706240	428368	64.27	4330	4330	4175	5620	3035	4330	4231.64	0.62	0	30455	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1358	-23.58	5.62	12	1.33	-179.00	751.00	8100	20231018	-47.90	1705	20230111	147.51	5200	-18.85	20240109	4165	1.32	20240104	8100	-47.90	20231018	1705	147.51	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
28	20240117	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-130	5	-3.00	1514981580	357675	53.66	4330	4330	4175	5620	3035	4330	4235.62	0.62	0	30527	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1351	-23.46	5.59	12	1.11	-179.00	751.00	8100	20231018	-48.15	1705	20230111	146.33	5200	-19.23	20240109	4165	0.84	20240104	8100	-48.15	20231018	1705	146.33	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
29	20240117	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-60	5	-1.39	289912555	67568	10.14	4330	4330	4260	5620	3035	4330	4290.64	0.62	0	-952	4536	4432	4366	4262	4196	4400	4230	32	1290	100	2680	5	1	32171314	1374	-23.85	5.69	12	0.21	-179.00	751.00	8100	20231018	-47.28	1705	20230111	150.44	5200	-17.88	20240109	4165	2.52	20240104	8100	-47.28	20231018	1705	150.44	20230118	0.38	N	250060	100	32 억		200751	N	N	0	N	00	N
30	20240116	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-50	5	-1.14	2868090120	655954	83.71	4400	4470	4300	5690	3070	4380	4372.44	0.94	0	-100766	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1393	-24.19	5.77	12	2.04	-179.00	751.00	8100	20231018	-46.54	1695	20230110	155.46	5200	-16.73	20240109	4165	3.96	20240104	8100	-46.54	20231018	1705	153.96	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
31	20240116	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-50	5	-1.14	2776129370	634720	81.00	4400	4470	4300	5690	3070	4380	4373.79	0.94	0	-106183	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1393	-24.19	5.77	12	1.97	-179.00	751.00	8100	20231018	-46.54	1695	20230110	155.46	5200	-16.73	20240109	4165	3.96	20240104	8100	-46.54	20231018	1705	153.96	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
32	20240116	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-55	5	-1.26	2530516120	578033	73.77	4400	4470	4300	5690	3070	4380	4377.81	0.94	0	-103276	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1391	-24.16	5.76	12	1.80	-179.00	751.00	8100	20231018	-46.60	1695	20230110	155.16	5200	-16.83	20240109	4165	3.84	20240104	8100	-46.60	20231018	1705	153.67	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
33	20240116	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-40	5	-0.91	2200089030	501699	64.03	4400	4470	4300	5690	3070	4380	4385.28	0.94	0	-101748	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1396	-24.25	5.78	12	1.56	-179.00	751.00	8100	20231018	-46.42	1695	20230110	156.05	5200	-16.54	20240109	4165	4.20	20240104	8100	-46.42	20231018	1705	154.55	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
34	20240116	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-10	5	-0.23	2003402210	456554	58.27	4400	4470	4300	5690	3070	4380	4388.09	0.94	0	-91872	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1406	-24.41	5.82	12	1.42	-179.00	751.00	8100	20231018	-46.05	1695	20230110	157.82	5200	-15.96	20240109	4165	4.92	20240104	8100	-46.05	20231018	1705	156.30	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
35	20240116	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	15	2	0.34	1814634325	413361	52.75	4400	4470	4300	5690	3070	4380	4389.95	0.94	0	-86263	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1414	-24.55	5.85	12	1.28	-179.00	751.00	8100	20231018	-45.74	1695	20230110	159.29	5200	-15.48	20240109	4165	5.52	20240104	8100	-45.74	20231018	1705	157.77	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
36	20240116	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-55	5	-1.26	1466453295	333230	42.53	4400	4470	4300	5690	3070	4380	4400.72	0.94	0	-79550	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1391	-24.16	5.76	12	1.04	-179.00	751.00	8100	20231018	-46.60	1695	20230110	155.16	5200	-16.83	20240109	4165	3.84	20240104	8100	-46.60	20231018	1705	153.67	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
37	20240116	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	60	2	1.37	300717350	68353	8.72	4400	4450	4355	5690	3070	4380	4399.48	0.94	0	-6656	4543	4461	4383	4301	4223	4422	4262	32	1310	100	2710	5	1	32171314	1428	-24.80	5.91	12	0.21	-179.00	751.00	8100	20231018	-45.19	1695	20230110	161.95	5200	-14.62	20240109	4165	6.60	20240104	8100	-45.19	20231018	1705	160.41	20230118	0.38	N	250060	100	32 억		302800	N	N	0	N	00	N
38	20240115	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	-55	5	-1.24	3396920155	774665	83.77	4430	4465	4305	5760	3105	4435	4385.02	0.81	0	39735	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1409	-24.47	5.83	12	2.41	-179.00	751.00	8100	20231018	-45.93	1670	20230109	162.28	5200	-15.77	20240109	4165	5.16	20240104	8100	-45.93	20231018	1705	156.89	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
39	20240115	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-50	5	-1.13	3268995585	745419	80.61	4430	4465	4305	5760	3105	4435	4385.44	0.81	0	42999	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1411	-24.50	5.84	12	2.32	-179.00	751.00	8100	20231018	-45.86	1670	20230109	162.57	5200	-15.67	20240109	4165	5.28	20240104	8100	-45.86	20231018	1705	157.18	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
40	20240115	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-50	5	-1.13	2723148625	620345	67.09	4430	4465	4305	5760	3105	4435	4389.73	0.81	0	13126	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1411	-24.50	5.84	12	1.93	-179.00	751.00	8100	20231018	-45.86	1670	20230109	162.57	5200	-15.67	20240109	4165	5.28	20240104	8100	-45.86	20231018	1705	157.18	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
41	20240115	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-40	5	-0.90	2434966415	554664	59.98	4430	4465	4305	5760	3105	4435	4389.98	0.81	0	17519	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1414	-24.55	5.85	12	1.72	-179.00	751.00	8100	20231018	-45.74	1670	20230109	163.17	5200	-15.48	20240109	4165	5.52	20240104	8100	-45.74	20231018	1705	157.77	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
42	20240115	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-40	5	-0.90	2192621435	499671	54.04	4430	4465	4305	5760	3105	4435	4388.12	0.81	0	24180	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1414	-24.55	5.85	12	1.55	-179.00	751.00	8100	20231018	-45.74	1670	20230109	163.17	5200	-15.48	20240109	4165	5.52	20240104	8100	-45.74	20231018	1705	157.77	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
43	20240115	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-50	5	-1.13	1698053140	386441	41.79	4430	4465	4305	5760	3105	4435	4394.07	0.81	0	-2866	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1411	-24.50	5.84	12	1.20	-179.00	751.00	8100	20231018	-45.86	1670	20230109	162.57	5200	-15.67	20240109	4165	5.28	20240104	8100	-45.86	20231018	1705	157.18	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
44	20240115	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	15	2	0.34	1110805680	253419	27.41	4430	4460	4305	5760	3105	4435	4383.26	0.81	0	2374	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1432	-24.86	5.93	12	0.79	-179.00	751.00	8100	20231018	-45.06	1670	20230109	166.47	5200	-14.42	20240109	4165	6.84	20240104	8100	-45.06	20231018	1705	161.00	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
45	20240115	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-95	5	-2.14	401434640	92658	10.02	4430	4435	4305	5760	3105	4435	4332.37	0.81	0	1401	4688	4561	4488	4361	4288	4525	4325	32	1325	100	2740	5	1	32171314	1396	-24.25	5.78	12	0.29	-179.00	751.00	8100	20231018	-46.42	1670	20230109	159.88	5200	-16.54	20240109	4165	4.20	20240104	8100	-46.42	20231018	1705	154.55	20230118	0.38	N	250060	100	32 억		259188	N	N	0	N	00	N
46	20240112	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	-195	5	-4.21	4089619245	914735	55.16	4580	4615	4415	6010	3245	4630	4470.79	1.00	0	-61488	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1427	-24.78	5.91	12	2.84	-179.00	751.00	8100	20231018	-45.25	1615	20230106	174.61	5200	-14.71	20240109	4165	6.48	20240104	8100	-45.25	20231018	1705	160.12	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
47	20240112	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-205	5	-4.43	3919946000	876429	52.85	4580	4615	4415	6010	3245	4630	4472.58	1.00	0	-60782	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1424	-24.72	5.89	12	2.72	-179.00	751.00	8100	20231018	-45.37	1615	20230106	173.99	5200	-14.90	20240109	4165	6.24	20240104	8100	-45.37	20231018	1705	159.53	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
48	20240112	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-185	5	-4.00	3366791425	751635	45.33	4580	4615	4435	6010	3245	4630	4479.23	1.00	0	-47358	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1430	-24.83	5.92	12	2.34	-179.00	751.00	8100	20231018	-45.12	1615	20230106	175.23	5200	-14.52	20240109	4165	6.72	20240104	8100	-45.12	20231018	1705	160.70	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
49	20240112	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-165	5	-3.56	3008931715	671253	40.48	4580	4615	4435	6010	3245	4630	4482.49	1.00	0	-18419	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1436	-24.94	5.95	12	2.09	-179.00	751.00	8100	20231018	-44.88	1615	20230106	176.47	5200	-14.13	20240109	4165	7.20	20240104	8100	-44.88	20231018	1705	161.88	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
50	20240112	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-155	5	-3.35	2585500245	576539	34.77	4580	4615	4435	6010	3245	4630	4484.44	1.00	0	-17091	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1440	-25.00	5.96	12	1.79	-179.00	751.00	8100	20231018	-44.75	1615	20230106	177.09	5200	-13.94	20240109	4165	7.44	20240104	8100	-44.75	20231018	1705	162.46	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
51	20240112	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-165	5	-3.56	2417857715	539002	32.51	4580	4615	4435	6010	3245	4630	4485.72	1.00	0	-14658	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1436	-24.94	5.95	12	1.68	-179.00	751.00	8100	20231018	-44.88	1615	20230106	176.47	5200	-14.13	20240109	4165	7.20	20240104	8100	-44.88	20231018	1705	161.88	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
52	20240112	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-175	5	-3.78	1839007915	408940	24.66	4580	4615	4445	6010	3245	4630	4496.91	1.00	0	-36019	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1433	-24.89	5.93	12	1.27	-179.00	751.00	8100	20231018	-45.00	1615	20230106	175.85	5200	-14.33	20240109	4165	6.96	20240104	8100	-45.00	20231018	1705	161.29	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
53	20240112	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-70	5	-1.51	412292040	90532	5.46	4580	4615	4520	6010	3245	4630	4553.85	1.00	0	-11482	4816	4722	4636	4542	4456	4770	4590	32	1380	100	2870	5	1	32171314	1467	-25.47	6.07	12	0.28	-179.00	751.00	8100	20231018	-43.70	1615	20230106	182.35	5200	-12.31	20240109	4165	9.48	20240104	8100	-43.70	20231018	1705	167.45	20230118	0.42	N	250060	100	32 억		320667	N	N	0	N	00	N
54	20240111	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	60	2	1.31	7596008930	1637841	70.07	4570	4730	4550	5940	3200	4570	4637.87	1.01	0	-6089	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1490	-25.87	6.17	12	5.09	-179.00	751.00	8100	20231018	-42.84	1615	20230106	186.69	5200	-10.96	20240109	4165	11.16	20240104	8100	-42.84	20231018	1705	171.55	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
55	20240111	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	80	2	1.75	7356214395	1586098	67.86	4570	4730	4550	5940	3200	4570	4637.97	1.01	0	-7911	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1496	-25.98	6.19	12	4.93	-179.00	751.00	8100	20231018	-42.59	1615	20230106	187.93	5200	-10.58	20240109	4165	11.64	20240104	8100	-42.59	20231018	1705	172.73	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
56	20240111	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	50	2	1.09	6389369410	1377555	58.94	4570	4730	4550	5940	3200	4570	4638.24	1.01	0	-71961	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1486	-25.81	6.15	12	4.28	-179.00	751.00	8100	20231018	-42.96	1615	20230106	186.07	5200	-11.15	20240109	4165	10.92	20240104	8100	-42.96	20231018	1705	170.97	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
57	20240111	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	0	3	0.00	5788616250	1246539	53.33	4570	4730	4550	5940	3200	4570	4643.81	1.01	0	-64521	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1470	-25.53	6.09	12	3.87	-179.00	751.00	8100	20231018	-43.58	1615	20230106	182.97	5200	-12.12	20240109	4165	9.72	20240104	8100	-43.58	20231018	1705	168.04	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
58	20240111	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	10	2	0.22	5440780110	1170477	50.08	4570	4730	4550	5940	3200	4570	4648.41	1.01	0	-60643	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1473	-25.59	6.10	12	3.64	-179.00	751.00	8100	20231018	-43.46	1615	20230106	183.59	5200	-11.92	20240109	4165	9.96	20240104	8100	-43.46	20231018	1705	168.62	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
59	20240111	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	50	2	1.09	4802560840	1031412	44.13	4570	4730	4550	5940	3200	4570	4656.38	1.01	0	-36751	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1486	-25.81	6.15	12	3.21	-179.00	751.00	8100	20231018	-42.96	1615	20230106	186.07	5200	-11.15	20240109	4165	10.92	20240104	8100	-42.96	20231018	1705	170.97	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
60	20240111	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	95	2	2.08	3913752770	840047	35.94	4570	4730	4550	5940	3200	4570	4659.07	1.01	0	-30369	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1501	-26.06	6.21	12	2.61	-179.00	751.00	8100	20231018	-42.41	1615	20230106	188.85	5200	-10.29	20240109	4165	12.00	20240104	8100	-42.41	20231018	1705	173.61	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
61	20240111	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	60	2	1.31	846851015	183775	7.86	4570	4660	4550	5940	3200	4570	4608.29	1.01	0	-11777	4940	4755	4625	4440	4310	4690	4375	32	1370	100	2830	5	1	32171314	1490	-25.87	6.17	12	0.57	-179.00	751.00	8100	20231018	-42.84	1615	20230106	186.69	5200	-10.96	20240109	4165	11.16	20240104	8100	-42.84	20231018	1705	171.55	20230111	0.47	N	250060	100	32 억		323631	N	N	0	N	00	N
62	20240110	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-240	5	-4.99	10598119245	2312749	34.32	4810	4810	4495	6250	3370	4810	4582.21	0.71	0	95516	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1470	-25.53	6.09	12	7.19	-179.00	751.00	8100	20231018	-43.58	1610	20230104	183.85	5200	-12.12	20240109	4165	9.72	20240104	8100	-43.58	20231018	1695	169.62	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
63	20240110	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-245	5	-5.09	10300268480	2247455	33.35	4810	4810	4495	6250	3370	4810	4582.80	0.71	0	92858	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1469	-25.50	6.08	12	6.99	-179.00	751.00	8100	20231018	-43.64	1610	20230104	183.54	5200	-12.21	20240109	4165	9.60	20240104	8100	-43.64	20231018	1695	169.32	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
64	20240110	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-225	5	-4.68	9363186755	2041676	30.29	4810	4810	4495	6250	3370	4810	4585.73	0.71	0	63253	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1475	-25.61	6.11	12	6.35	-179.00	751.00	8100	20231018	-43.40	1610	20230104	184.78	5200	-11.83	20240109	4165	10.08	20240104	8100	-43.40	20231018	1695	170.50	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
65	20240110	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-230	5	-4.78	8826863420	1924835	28.56	4810	4810	4495	6250	3370	4810	4585.46	0.71	0	80968	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1473	-25.59	6.10	12	5.98	-179.00	751.00	8100	20231018	-43.46	1610	20230104	184.47	5200	-11.92	20240109	4165	9.96	20240104	8100	-43.46	20231018	1695	170.21	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
66	20240110	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-225	5	-4.68	8266452585	1803007	26.75	4810	4810	4495	6250	3370	4810	4584.47	0.71	0	112853	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1475	-25.61	6.11	12	5.60	-179.00	751.00	8100	20231018	-43.40	1610	20230104	184.78	5200	-11.83	20240109	4165	10.08	20240104	8100	-43.40	20231018	1695	170.50	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
67	20240110	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-205	5	-4.26	7231267260	1578008	23.41	4810	4810	4495	6250	3370	4810	4582.13	0.71	0	108570	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1481	-25.73	6.13	12	4.91	-179.00	751.00	8100	20231018	-43.15	1610	20230104	186.02	5200	-11.44	20240109	4165	10.56	20240104	8100	-43.15	20231018	1695	171.68	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
68	20240110	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-280	5	-5.82	5983745605	1304877	19.36	4810	4810	4495	6250	3370	4810	4585.21	0.71	0	67790	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1457	-25.31	6.03	12	4.06	-179.00	751.00	8100	20231018	-44.07	1610	20230104	181.37	5200	-12.88	20240109	4165	8.76	20240104	8100	-44.07	20231018	1695	167.26	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
69	20240110	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-180	5	-3.74	1988592765	426008	6.32	4810	4810	4580	6250	3370	4810	4667.05	0.71	0	18126	5386	5097	4911	4622	4436	5005	4530	32	1440	100	2980	5	1	32171314	1490	-25.87	6.17	12	1.32	-179.00	751.00	8100	20231018	-42.84	1610	20230104	187.58	5200	-10.96	20240109	4165	11.16	20240104	8100	-42.84	20231018	1695	173.16	20230110	0.41	N	250060	100	32 억		227314	N	N	0	N	00	N
70	20240109	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-15	5	-0.31	32856460745	6629073	45.25	4905	5200	4725	6270	3380	4825	4956.51	0.88	0	-85525	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	5	1	32171314	1547	-26.87	6.40	12	20.61	-179.00	751.00	8100	20231018	-40.62	1560	20230103	208.33	5200	-7.50	20240109	4165	15.49	20240104	8100	-40.62	20231018	1670	188.02	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
71	20240109	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-55	5	-1.14	31981697120	6446809	44.01	4905	5200	4745	6270	3380	4825	4960.86	0.88	0	-122785	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	5	1	32171314	1535	-26.65	6.35	12	20.04	-179.00	751.00	8100	20231018	-41.11	1560	20230103	205.77	5200	-8.27	20240109	4165	14.53	20240104	8100	-41.11	20231018	1670	185.63	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
72	20240109	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	30	2	0.62	29345473825	5899494	40.27	4905	5200	4820	6270	3380	4825	4974.24	0.88	0	-160297	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	5	1	32171314	1562	-27.12	6.46	12	18.34	-179.00	751.00	8100	20231018	-40.06	1560	20230103	211.22	5200	-6.63	20240109	4165	16.57	20240104	8100	-40.06	20231018	1670	190.72	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
73	20240109	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	30	2	0.62	28162624940	5655926	38.61	4905	5200	4820	6270	3380	4825	4979.32	0.88	0	-206281	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	5	1	32171314	1562	-27.12	6.46	12	17.58	-179.00	751.00	8100	20231018	-40.06	1560	20230103	211.22	5200	-6.63	20240109	4165	16.57	20240104	8100	-40.06	20231018	1670	190.72	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
74	20240109	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	60	2	1.24	26683053375	5351487	36.53	4905	5200	4820	6270	3380	4825	4986.10	0.88	0	-212680	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	5	1	32171314	1572	-27.29	6.50	12	16.63	-179.00	751.00	8100	20231018	-39.69	1560	20230103	213.14	5200	-6.06	20240109	4165	17.29	20240104	8100	-39.69	20231018	1670	192.51	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
75	20240109	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	95	2	1.97	24331731015	4873708	33.27	4905	5200	4820	6270	3380	4825	4992.45	0.88	0	-208668	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	5	1	32171314	1583	-27.49	6.55	12	15.15	-179.00	751.00	8100	20231018	-39.26	1560	20230103	215.38	5200	-5.38	20240109	4165	18.13	20240104	8100	-39.26	20231018	1670	194.61	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
76	20240109	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	90	2	1.87	21032246090	4205936	28.71	4905	5200	4820	6270	3380	4825	5000.61	0.88	0	-191989	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	5	1	32171314	1581	-27.46	6.54	12	13.07	-179.00	751.00	8100	20231018	-39.32	1560	20230103	215.06	5200	-5.48	20240109	4165	18.01	20240104	8100	-39.32	20231018	1670	194.31	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
77	20240109	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	255	2	5.28	9418216950	1860338	12.70	4905	5200	4900	6270	3380	4825	5062.65	0.88	0	-36721	5558	5191	4803	4436	4048	5375	4620	32	1445	100	2990	10	1	32171314	1634	-28.38	6.76	12	5.78	-179.00	751.00	8100	20231018	-37.28	1560	20230103	225.64	5200	-2.31	20240109	4165	21.97	20240104	8100	-37.28	20231018	1670	204.19	20230109	0.39	N	250060	100	32 억		284450	N	N	0	N	00	N
78	20240108	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	440	2	10.03	69766954095	14356246	685.42	4500	5170	4415	5700	3070	4385	4859.71	0.17	0	257748	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1552	-26.96	6.42	12	44.62	-179.00	751.00	8100	20231018	-40.43	1560	20230103	209.29	5170	-6.67	20240108	4165	15.85	20240104	8100	-40.43	20231018	1670	188.92	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
79	20240108	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	425	2	9.69	68510934300	14095953	672.99	4500	5170	4415	5700	3070	4385	4860.33	0.17	0	236770	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1547	-26.87	6.40	12	43.82	-179.00	751.00	8100	20231018	-40.62	1560	20230103	208.33	5170	-6.96	20240108	4165	15.49	20240104	8100	-40.62	20231018	1670	188.02	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
80	20240108	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	580	2	13.23	50137063315	10342315	493.78	4500	5170	4415	5700	3070	4385	4847.76	0.17	0	-9094	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1597	-27.74	6.61	12	32.15	-179.00	751.00	8100	20231018	-38.70	1560	20230103	218.27	5170	-3.97	20240108	4165	19.21	20240104	8100	-38.70	20231018	1670	197.31	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
81	20240108	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	245	2	5.59	15233544330	3305911	157.84	4500	4760	4415	5700	3070	4385	4607.97	0.17	0	309765	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1490	-25.87	6.17	12	10.28	-179.00	751.00	8100	20231018	-42.84	1560	20230103	196.79	4960	-6.65	20240104	4165	11.16	20240104	8100	-42.84	20231018	1670	177.25	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
82	20240108	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	270	2	6.16	13829568400	3004812	143.46	4500	4760	4415	5700	3070	4385	4602.47	0.17	0	333199	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1498	-26.01	6.20	12	9.34	-179.00	751.00	8100	20231018	-42.53	1560	20230103	198.40	4960	-6.15	20240104	4165	11.76	20240104	8100	-42.53	20231018	1670	178.74	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
83	20240108	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	250	2	5.70	9881403385	2162335	103.24	4500	4670	4415	5700	3070	4385	4569.78	0.17	0	298383	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1491	-25.89	6.17	12	6.72	-179.00	751.00	8100	20231018	-42.78	1560	20230103	197.12	4960	-6.55	20240104	4165	11.28	20240104	8100	-42.78	20231018	1670	177.54	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
84	20240108	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	215	2	4.90	7293785830	1601106	76.44	4500	4650	4415	5700	3070	4385	4555.47	0.17	0	128017	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1480	-25.70	6.13	12	4.98	-179.00	751.00	8100	20231018	-43.21	1560	20230103	194.87	4960	-7.26	20240104	4165	10.44	20240104	8100	-43.21	20231018	1670	175.45	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
85	20240108	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	120	2	2.74	1348399635	300211	14.33	4500	4565	4415	5700	3070	4385	4491.51	0.17	0	18094	4638	4511	4428	4301	4218	4470	4260	32	1315	100	2710	5	1	32171314	1449	-25.17	6.00	12	0.93	-179.00	751.00	8100	20231018	-44.38	1560	20230103	188.78	4960	-9.17	20240104	4165	8.16	20240104	8100	-44.38	20231018	1670	169.76	20230109	0.42	N	250060	100	32 억		54501	N	N	0	N	00	N
86	20240105	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-250	5	-5.39	8757701600	1988278	15.10	4535	4555	4345	6020	3245	4635	4404.53	0.46	0	-96844	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1411	-24.50	5.84	12	6.18	-179.00	751.00	8100	20231018	-45.86	1560	20230103	181.09	4960	-11.59	20240104	4165	5.28	20240104	8100	-45.86	20231018	1615	171.52	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
87	20240105	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-235	5	-5.07	8526407290	1935574	14.70	4535	4555	4345	6020	3245	4635	4404.95	0.46	0	-96385	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1416	-24.58	5.86	12	6.02	-179.00	751.00	8100	20231018	-45.68	1560	20230103	182.05	4960	-11.29	20240104	4165	5.64	20240104	8100	-45.68	20231018	1615	172.45	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
88	20240105	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-245	5	-5.29	7806376985	1771772	13.46	4535	4555	4345	6020	3245	4635	4405.80	0.46	0	-106835	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1412	-24.53	5.85	12	5.51	-179.00	751.00	8100	20231018	-45.80	1560	20230103	181.41	4960	-11.49	20240104	4165	5.40	20240104	8100	-45.80	20231018	1615	171.83	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
89	20240105	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-245	5	-5.29	7025519130	1594050	12.11	4535	4555	4345	6020	3245	4635	4407.15	0.46	0	-88405	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1412	-24.53	5.85	12	4.95	-179.00	751.00	8100	20231018	-45.80	1560	20230103	181.41	4960	-11.49	20240104	4165	5.40	20240104	8100	-45.80	20231018	1615	171.83	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
90	20240105	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-215	5	-4.64	6520455745	1479182	11.24	4535	4555	4345	6020	3245	4635	4407.94	0.46	0	-79375	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1422	-24.69	5.89	12	4.60	-179.00	751.00	8100	20231018	-45.43	1560	20230103	183.33	4960	-10.89	20240104	4165	6.12	20240104	8100	-45.43	20231018	1615	173.68	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
91	20240105	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	-255	5	-5.50	5828035450	1322676	10.05	4535	4555	4345	6020	3245	4635	4406.01	0.46	0	-54707	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1409	-24.47	5.83	12	4.11	-179.00	751.00	8100	20231018	-45.93	1560	20230103	180.77	4960	-11.69	20240104	4165	5.16	20240104	8100	-45.93	20231018	1615	171.21	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
92	20240105	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-235	5	-5.07	5113368715	1160156	8.81	4535	4555	4345	6020	3245	4635	4407.22	0.46	0	-56413	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1416	-24.58	5.86	12	3.61	-179.00	751.00	8100	20231018	-45.68	1560	20230103	182.05	4960	-11.29	20240104	4165	5.64	20240104	8100	-45.68	20231018	1615	172.45	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
93	20240105	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-225	5	-4.85	2102268630	474323	3.60	4535	4555	4345	6020	3245	4635	4431.57	0.46	0	-58974	5381	5007	4586	4212	3791	5195	4400	32	1385	100	2870	5	1	32171314	1419	-24.64	5.87	12	1.47	-179.00	751.00	8100	20231018	-45.56	1560	20230103	182.69	4960	-11.09	20240104	4165	5.88	20240104	8100	-45.56	20231018	1615	173.07	20230106	0.45	N	250060	100	32 억		146755	N	N	0	N	00	N
94	20240104	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	360	2	8.42	61350110395	13078085	1819.26	4285	4960	4165	5550	2995	4275	4691.09	0.42	0	17046	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1491	-25.89	6.17	12	40.65	-179.00	751.00	8100	20231018	-42.78	1560	20230103	197.12	4960	-6.55	20240104	4165	11.28	20240104	8100	-42.78	20231018	1610	187.89	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
95	20240104	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	225	2	5.26	59330309620	12635045	1757.63	4285	4960	4165	5550	2995	4275	4695.70	0.42	0	-15682	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1448	-25.14	5.99	12	39.27	-179.00	751.00	8100	20231018	-44.44	1560	20230103	188.46	4960	-9.27	20240104	4165	8.04	20240104	8100	-44.44	20231018	1610	179.50	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
96	20240104	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	560	2	13.10	36702923825	7857236	1093.00	4285	4960	4165	5550	2995	4275	4671.23	0.42	0	-47364	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1555	-27.01	6.44	12	24.42	-179.00	751.00	8100	20231018	-40.31	1560	20230103	209.94	4960	-2.52	20240104	4165	16.09	20240104	8100	-40.31	20231018	1610	200.31	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
97	20240104	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	75	2	1.75	3455587090	814697	113.33	4285	4370	4165	5550	2995	4275	4241.56	0.42	0	-7110	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1399	-24.30	5.79	12	2.53	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	4410	-1.36	20240102	4165	4.44	20240104	8100	-46.30	20231018	1610	170.19	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
98	20240104	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-85	5	-1.99	2296752715	544015	75.68	4285	4345	4165	5550	2995	4275	4221.85	0.42	0	-34277	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1348	-23.41	5.58	12	1.69	-179.00	751.00	8100	20231018	-48.27	1560	20230103	168.59	4410	-4.99	20240102	4165	0.60	20240104	8100	-48.27	20231018	1610	160.25	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
99	20240104	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-105	5	-2.46	2046556635	484234	67.36	4285	4345	4165	5550	2995	4275	4226.38	0.42	0	-20345	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1342	-23.30	5.55	12	1.51	-179.00	751.00	8100	20231018	-48.52	1560	20230103	167.31	4410	-5.44	20240102	4165	0.12	20240104	8100	-48.52	20231018	1610	159.01	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
100	20240104	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-75	5	-1.75	1407520375	331536	46.12	4285	4345	4200	5550	2995	4275	4245.45	0.42	0	-13627	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1351	-23.46	5.59	12	1.03	-179.00	751.00	8100	20231018	-48.15	1560	20230103	169.23	4410	-4.76	20240102	4200	0.00	20240104	8100	-48.15	20231018	1610	160.87	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
101	20240104	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	10	2	0.23	418094965	97660	13.59	4285	4345	4240	5550	2995	4275	4281.13	0.42	0	-9036	4411	4342	4306	4237	4201	4325	4220	32	1275	100	2650	5	1	32171314	1379	-23.94	5.71	12	0.30	-179.00	751.00	8100	20231018	-47.10	1560	20230103	174.68	4410	-2.83	20240102	4240	1.06	20240104	8100	-47.10	20231018	1610	166.15	20230104	0.45	N	250060	100	32 억		134031	N	N	0	N	00	N
102	20240103	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-85	5	-1.95	3031665585	703582	88.79	4335	4375	4270	5660	3055	4360	4308.83	0.38	0	16978	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1375	-23.88	5.69	12	2.19	-179.00	751.00	8100	20231018	-47.22	1560	20230103	174.04	4410	-3.06	20240102	4270	0.12	20240103	8100	-47.22	20231018	1560	174.04	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
103	20240103	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-65	5	-1.49	2936988130	681477	86.00	4335	4375	4270	5660	3055	4360	4309.61	0.38	0	17430	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1382	-23.99	5.72	12	2.12	-179.00	751.00	8100	20231018	-46.98	1560	20230103	175.32	4410	-2.61	20240102	4270	0.59	20240103	8100	-46.98	20231018	1560	175.32	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
104	20240103	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-55	5	-1.26	2553486830	592023	74.71	4335	4375	4270	5660	3055	4360	4313.01	0.38	0	15266	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1385	-24.05	5.73	12	1.84	-179.00	751.00	8100	20231018	-46.85	1560	20230103	175.96	4410	-2.38	20240102	4270	0.82	20240103	8100	-46.85	20231018	1560	175.96	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
105	20240103	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-70	5	-1.61	2356400265	546049	68.91	4335	4375	4270	5660	3055	4360	4315.22	0.38	0	14634	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1380	-23.97	5.71	12	1.70	-179.00	751.00	8100	20231018	-47.04	1560	20230103	175.00	4410	-2.72	20240102	4270	0.47	20240103	8100	-47.04	20231018	1560	175.00	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
106	20240103	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-50	5	-1.15	1848689635	427696	53.98	4335	4375	4270	5660	3055	4360	4322.28	0.38	0	15136	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1387	-24.08	5.74	12	1.33	-179.00	751.00	8100	20231018	-46.79	1560	20230103	176.28	4410	-2.27	20240102	4270	0.94	20240103	8100	-46.79	20231018	1560	176.28	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
107	20240103	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-45	5	-1.03	1497510680	346299	43.70	4335	4375	4270	5660	3055	4360	4324.14	0.38	0	8939	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1388	-24.11	5.75	12	1.08	-179.00	751.00	8100	20231018	-46.73	1560	20230103	176.60	4410	-2.15	20240102	4270	1.05	20240103	8100	-46.73	20231018	1560	176.60	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
108	20240103	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-40	5	-0.92	1199623040	277453	35.01	4335	4375	4270	5660	3055	4360	4323.46	0.38	0	-7167	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1390	-24.13	5.75	12	0.86	-179.00	751.00	8100	20231018	-46.67	1560	20230103	176.92	4410	-2.04	20240102	4270	1.17	20240103	8100	-46.67	20231018	1560	176.92	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
109	20240103	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-65	5	-1.49	346515970	80712	10.19	4335	4340	4270	5660	3055	4360	4291.73	0.38	0	-6631	4453	4406	4363	4316	4273	4430	4340	32	1300	100	2700	5	1	32171314	1382	-23.99	5.72	12	0.25	-179.00	751.00	8100	20231018	-46.98	1560	20230103	175.32	4410	-2.61	20240102	4270	0.59	20240103	8100	-46.98	20231018	1560	175.32	20230103	0.49	N	250060	100	32 억		122914	N	N	0	N	00	N
110	20240102	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	10	2	0.23	3413572150	783772	10.13	4350	4410	4320	5650	3045	4350	4355.35	0.36	0	5812	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1403	-24.36	5.81	12	2.44	-179.00	751.00	8100	20231018	-46.17	1560	20230103	179.49	4410	-1.13	20240102	4320	0.93	20240102	8100	-46.17	20231018	1560	179.49	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N
111	20240102	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	10	2	0.23	3261974315	748993	9.68	4350	4410	4320	5650	3045	4350	4355.19	0.36	0	443	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1403	-24.36	5.81	12	2.33	-179.00	751.00	8100	20231018	-46.17	1560	20230103	179.49	4410	-1.13	20240102	4320	0.93	20240102	8100	-46.17	20231018	1560	179.49	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N
112	20240102	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-25	5	-0.57	2921265525	670440	8.67	4350	4410	4320	5650	3045	4350	4357.30	0.36	0	-8486	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1391	-24.16	5.76	12	2.08	-179.00	751.00	8100	20231018	-46.60	1560	20230103	177.24	4410	-1.93	20240102	4320	0.12	20240102	8100	-46.60	20231018	1560	177.24	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N
113	20240102	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-5	5	-0.11	2532362965	580635	7.51	4350	4410	4320	5650	3045	4350	4361.49	0.36	0	12045	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1398	-24.27	5.79	12	1.80	-179.00	751.00	8100	20231018	-46.36	1560	20230103	178.53	4410	-1.47	20240102	4320	0.58	20240102	8100	-46.36	20231018	1560	178.53	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N
114	20240102	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	0	3	0.00	2171573465	497670	6.43	4350	4410	4320	5650	3045	4350	4363.64	0.36	0	14501	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1399	-24.30	5.79	12	1.55	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	4410	-1.36	20240102	4320	0.69	20240102	8100	-46.30	20231018	1560	178.85	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N
115	20240102	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	0	3	0.00	1803071660	413021	5.34	4350	4410	4320	5650	3045	4350	4365.80	0.36	0	11194	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1399	-24.30	5.79	12	1.28	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	4410	-1.36	20240102	4320	0.69	20240102	8100	-46.30	20231018	1560	178.85	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N
116	20240102	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-10	5	-0.23	561981760	129105	1.67	4350	4380	4320	5650	3045	4350	4353.05	0.36	0	-17415	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1396	-24.25	5.78	12	0.40	-179.00	751.00	8100	20231018	-46.42	1560	20230103	178.21	4380	-0.91	20240102	4320	0.46	20240102	8100	-46.42	20231018	1560	178.21	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N
117	20240102	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5650	3045	4350	0.00	0.36	0	0	5230	4790	4520	4080	3810	5010	4300	32	1300	100	2690	5	1	32171314	1399	-24.30	5.79	12	0.00	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	0	0.00	0	0	0.00	0	8100	-46.30	20231018	1560	178.85	20230103	0.49	N	250060	100	32 억		117110	N	N	0	N	00	N