KissMeData/290090/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	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	10	2	0.08	41596710	3275	133.89	12720	12870	12540	16540	8920	12730	12701.29	0.26	0	255	13023	12876	12743	12596	12463	12810	12530	37	3810	500	9160	10	1	7408268	944	-17.55	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.77	10700	20230926	19.07	13380	-4.78	20240110	12000	6.17	20240108	20150	-36.77	20230209	10700	19.07	20230926	0.94	N	290090	500	37 억		19087	N	N	0	N	00	N
3	20240123	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	40	2	0.31	36132810	2847	116.39	12720	12870	12540	16540	8920	12730	12691.54	0.26	0	486	13023	12876	12743	12596	12463	12810	12530	37	3810	500	9160	10	1	7408268	946	-17.59	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.63	10700	20230926	19.35	13380	-4.56	20240110	12000	6.42	20240108	20150	-36.63	20230209	10700	19.35	20230926	0.94	N	290090	500	37 억		19087	N	N	0	N	00	N
4	20240123	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	140	2	1.10	28850000	2279	93.17	12720	12870	12540	16540	8920	12730	12659.06	0.26	0	457	13023	12876	12743	12596	12463	12810	12530	37	3810	500	9160	10	1	7408268	953	-17.73	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.13	10700	20230926	20.28	13380	-3.81	20240110	12000	7.25	20240108	20150	-36.13	20230209	10700	20.28	20230926	0.94	N	290090	500	37 억		19087	N	N	0	N	00	N
5	20240123	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-10	5	-0.08	38160	3	0.12	12720	12720	12720	16540	8920	12730	12720.00	0.26	0	-2	13023	12876	12743	12596	12463	12810	12530	37	3810	500	9160	10	1	7408268	942	-17.52	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.87	10700	20230926	18.88	13380	-4.93	20240110	12000	6.00	20240108	20150	-36.87	20230209	10700	18.88	20230926	0.94	N	290090	500	37 억		19087	N	N	0	N	00	N
6	20240119	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	140	2	1.11	112377170	8875	279.00	12650	12820	12580	16380	8820	12600	12661.94	0.24	0	1842	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	944	-17.55	1.34	12	0.12	-726.00	9528.00	20150	20230209	-36.77	10700	20230926	19.07	13380	-4.78	20240110	12000	6.17	20240108	20150	-36.77	20230209	10700	19.07	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
7	20240119	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	20	2	0.16	93822510	7406	232.82	12650	12820	12580	16380	8820	12600	12668.45	0.24	0	1825	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	935	-17.38	1.32	12	0.10	-726.00	9528.00	20150	20230209	-37.37	10700	20230926	17.94	13380	-5.68	20240110	12000	5.17	20240108	20150	-37.37	20230209	10700	17.94	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
8	20240119	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	70	2	0.56	77905070	6145	193.18	12650	12820	12580	16380	8820	12600	12677.80	0.24	0	1397	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	939	-17.45	1.33	12	0.08	-726.00	9528.00	20150	20230209	-37.12	10700	20230926	18.41	13380	-5.31	20240110	12000	5.58	20240108	20150	-37.12	20230209	10700	18.41	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
9	20240119	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	120	2	0.95	43502470	3429	107.80	12650	12820	12580	16380	8820	12600	12686.63	0.24	0	960	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	942	-17.52	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.87	10700	20230926	18.88	13380	-4.93	20240110	12000	6.00	20240108	20150	-36.87	20230209	10700	18.88	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
10	20240119	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	200	2	1.59	35864870	2832	89.03	12650	12820	12580	16380	8820	12600	12664.15	0.24	0	874	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	948	-17.63	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	13380	-4.33	20240110	12000	6.67	20240108	20150	-36.48	20230209	10700	19.63	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
11	20240119	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	150	2	1.19	34041780	2689	84.53	12650	12820	12580	16380	8820	12600	12659.64	0.24	0	823	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	945	-17.56	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	13380	-4.71	20240110	12000	6.25	20240108	20150	-36.72	20230209	10700	19.16	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
12	20240119	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	210	2	1.67	33072070	2613	82.14	12650	12820	12580	16380	8820	12600	12656.74	0.24	0	790	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	949	-17.64	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.43	10700	20230926	19.72	13380	-4.26	20240110	12000	6.75	20240108	20150	-36.43	20230209	10700	19.72	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
13	20240119	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	-10	5	-0.08	19008610	1509	47.44	12650	12680	12580	16380	8820	12600	12596.83	0.24	0	61	13000	12800	12700	12500	12400	12750	12450	37	3780	500	9070	10	1	7408268	933	-17.34	1.32	12	0.02	-726.00	9528.00	20150	20230209	-37.52	10700	20230926	17.66	13380	-5.90	20240110	12000	4.92	20240108	20150	-37.52	20230209	10700	17.66	20230926	0.92	N	290090	500	37 억		17908	N	N	0	N	00	N
14	20240118	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-200	5	-1.56	40390320	3181	70.42	12900	12900	12600	16640	8960	12800	12697.37	0.26	0	-1080	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	933	-17.36	1.32	12	0.04	-726.00	9528.00	20150	20230209	-37.47	10700	20230926	17.76	13380	-5.83	20240110	12000	5.00	20240108	20150	-37.47	20230209	10700	17.76	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
15	20240118	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	-140	5	-1.09	37542720	2955	65.42	12900	12900	12600	16640	8960	12800	12704.81	0.26	0	-941	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	938	-17.44	1.33	12	0.04	-726.00	9528.00	20150	20230209	-37.17	10700	20230926	18.32	13380	-5.38	20240110	12000	5.50	20240108	20150	-37.17	20230209	10700	18.32	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
16	20240118	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-60	5	-0.47	30503090	2397	53.07	12900	12900	12600	16640	8960	12800	12725.53	0.26	0	-940	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	944	-17.55	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.77	10700	20230926	19.07	13380	-4.78	20240110	12000	6.17	20240108	20150	-36.77	20230209	10700	19.07	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
17	20240118	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-60	5	-0.47	16121050	1261	27.92	12900	12900	12670	16640	8960	12800	12784.34	0.26	0	-210	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	944	-17.55	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.77	10700	20230926	19.07	13380	-4.78	20240110	12000	6.17	20240108	20150	-36.77	20230209	10700	19.07	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
18	20240118	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-50	5	-0.39	14775370	1155	25.57	12900	12900	12700	16640	8960	12800	12792.53	0.26	0	-153	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	945	-17.56	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	13380	-4.71	20240110	12000	6.25	20240108	20150	-36.72	20230209	10700	19.16	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
19	20240118	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-10	5	-0.08	13518020	1056	23.38	12900	12900	12700	16640	8960	12800	12801.16	0.26	0	-80	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	948	-17.62	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.53	10700	20230926	19.53	13380	-4.41	20240110	12000	6.58	20240108	20150	-36.53	20230209	10700	19.53	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
20	20240118	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	10	2	0.08	10593450	826	18.29	12900	12900	12700	16640	8960	12800	12825.00	0.26	0	-80	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	949	-17.64	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.43	10700	20230926	19.72	13380	-4.26	20240110	12000	6.75	20240108	20150	-36.43	20230209	10700	19.72	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
21	20240118	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	0	3	0.00	102800	8	0.18	12900	12900	12700	16640	8960	12800	12850.00	0.26	0	0	13180	12990	12760	12570	12340	12875	12455	37	3840	500	9210	10	1	7408268	948	-17.63	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	13380	-4.33	20240110	12000	6.67	20240108	20150	-36.48	20230209	10700	19.63	20230926	0.92	N	290090	500	37 억		18988	N	N	0	N	00	N
22	20240117	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	0	3	0.00	57033810	4517	125.68	12900	12950	12530	16640	8960	12800	12626.48	0.28	0	-1410	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	948	-17.63	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	13380	-4.33	20240110	12000	6.67	20240108	20150	-36.48	20230209	10700	19.63	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
23	20240117	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-130	5	-1.02	54128570	4290	119.37	12900	12950	12530	16640	8960	12800	12617.38	0.28	0	-1400	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	939	-17.45	1.33	12	0.06	-726.00	9528.00	20150	20230209	-37.12	10700	20230926	18.41	13380	-5.31	20240110	12000	5.58	20240108	20150	-37.12	20230209	10700	18.41	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
24	20240117	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-110	5	-0.86	47647960	3779	105.15	12900	12950	12530	16640	8960	12800	12608.62	0.28	0	-928	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	940	-17.48	1.33	12	0.05	-726.00	9528.00	20150	20230209	-37.02	10700	20230926	18.60	13380	-5.16	20240110	12000	5.75	20240108	20150	-37.02	20230209	10700	18.60	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
25	20240117	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	-250	5	-1.95	42114390	3338	92.88	12900	12950	12550	16640	8960	12800	12616.65	0.28	0	-616	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	930	-17.29	1.32	12	0.05	-726.00	9528.00	20150	20230209	-37.72	10700	20230926	17.29	13380	-6.20	20240110	12000	4.58	20240108	20150	-37.72	20230209	10700	17.29	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
26	20240117	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-130	5	-1.02	38623160	3061	85.17	12900	12950	12550	16640	8960	12800	12617.82	0.28	0	-517	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	939	-17.45	1.33	12	0.04	-726.00	9528.00	20150	20230209	-37.12	10700	20230926	18.41	13380	-5.31	20240110	12000	5.58	20240108	20150	-37.12	20230209	10700	18.41	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
27	20240117	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	-180	5	-1.41	37374740	2962	82.42	12900	12950	12550	16640	8960	12800	12618.08	0.28	0	-422	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	935	-17.38	1.32	12	0.04	-726.00	9528.00	20150	20230209	-37.37	10700	20230926	17.94	13380	-5.68	20240110	12000	5.17	20240108	20150	-37.37	20230209	10700	17.94	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
28	20240117	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-200	5	-1.56	24778350	1961	54.56	12900	12950	12600	16640	8960	12800	12635.57	0.28	0	-191	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	933	-17.36	1.32	12	0.03	-726.00	9528.00	20150	20230209	-37.47	10700	20230926	17.76	13380	-5.83	20240110	12000	5.00	20240108	20150	-37.47	20230209	10700	17.76	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
29	20240117	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	20	2	0.16	928660	72	2.00	12900	12950	12820	16640	8960	12800	12898.06	0.28	0	-11	13000	12900	12800	12700	12600	12850	12650	37	3840	500	9210	10	1	7408268	950	-17.66	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.38	10700	20230926	19.81	13380	-4.19	20240110	12000	6.83	20240108	20150	-36.38	20230209	10700	19.81	20230926	0.92	N	290090	500	37 억		20398	N	N	0	N	00	N
30	20240116	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-30	5	-0.23	46063590	3594	104.39	12900	12900	12700	16670	8990	12830	12816.80	0.28	0	-247	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	948	-17.63	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	13380	-4.33	20240110	12000	6.67	20240108	20150	-36.48	20230209	10700	19.63	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
31	20240116	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	30	2	0.23	43926040	3427	99.54	12900	12900	12700	16670	8990	12830	12817.64	0.28	0	-246	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	953	-17.71	1.35	12	0.05	-726.00	9528.00	20150	20230209	-36.18	10700	20230926	20.19	13380	-3.89	20240110	12000	7.17	20240108	20150	-36.18	20230209	10700	20.19	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
32	20240116	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	40	2	0.31	41375120	3227	93.73	12900	12900	12700	16670	8990	12830	12821.54	0.28	0	-246	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	953	-17.73	1.35	12	0.04	-726.00	9528.00	20150	20230209	-36.13	10700	20230926	20.28	13380	-3.81	20240110	12000	7.25	20240108	20150	-36.13	20230209	10700	20.28	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
33	20240116	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	50	2	0.39	37924150	2957	85.88	12900	12900	12700	16670	8990	12830	12825.21	0.28	0	-246	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	954	-17.74	1.35	12	0.04	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	13380	-3.74	20240110	12000	7.33	20240108	20150	-36.08	20230209	10700	20.37	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
34	20240116	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	30	2	0.23	26188580	2046	59.42	12900	12900	12700	16670	8990	12830	12799.89	0.28	0	-114	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	953	-17.71	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.18	10700	20230926	20.19	13380	-3.89	20240110	12000	7.17	20240108	20150	-36.18	20230209	10700	20.19	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
35	20240116	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-70	5	-0.55	26150090	2043	59.34	12900	12900	12700	16670	8990	12830	12799.85	0.28	0	-115	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	945	-17.58	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.67	10700	20230926	19.25	13380	-4.63	20240110	12000	6.33	20240108	20150	-36.67	20230209	10700	19.25	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
36	20240116	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-120	5	-0.94	16188130	1264	36.71	12900	12900	12700	16670	8990	12830	12807.06	0.28	0	-473	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	942	-17.51	1.33	12	0.02	-726.00	9528.00	20150	20230209	-36.92	10700	20230926	18.79	13380	-5.01	20240110	12000	5.92	20240108	20150	-36.92	20230209	10700	18.79	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
37	20240116	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	0	3	0.00	2555150	199	5.78	12900	12900	12830	16670	8990	12830	12839.95	0.28	0	-4	13096	12962	12766	12632	12436	13030	12700	37	3840	500	9230	10	1	7408268	950	-17.67	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.33	10700	20230926	19.91	13380	-4.11	20240110	12000	6.92	20240108	20150	-36.33	20230209	10700	19.91	20230926	0.91	N	290090	500	37 억		20645	N	N	0	N	00	N
38	20240115	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	20	2	0.16	43862170	3443	63.91	12570	12900	12570	16650	8970	12810	12739.49	0.28	0	-467	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	950	-17.67	1.35	12	0.05	-726.00	9528.00	20150	20230209	-36.33	10700	20230926	19.91	13380	-4.11	20240110	12000	6.92	20240108	20150	-36.33	20230209	10700	19.91	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
39	20240115	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	40	2	0.31	43259000	3396	63.04	12570	12900	12570	16650	8970	12810	12738.22	0.28	0	-466	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	952	-17.70	1.35	12	0.05	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	13380	-3.96	20240110	12000	7.08	20240108	20150	-36.23	20230209	10700	20.09	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
40	20240115	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-20	5	-0.16	41454680	3255	60.42	12570	12900	12570	16650	8970	12810	12735.69	0.28	0	-478	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	948	-17.62	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.53	10700	20230926	19.53	13380	-4.41	20240110	12000	6.58	20240108	20150	-36.53	20230209	10700	19.53	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
41	20240115	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-60	5	-0.47	20849960	1640	30.44	12570	12900	12570	16650	8970	12810	12713.39	0.28	0	-470	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	945	-17.56	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	13380	-4.71	20240110	12000	6.25	20240108	20150	-36.72	20230209	10700	19.16	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
42	20240115	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-100	5	-0.78	15941050	1255	23.30	12570	12900	12570	16650	8970	12810	12702.03	0.28	0	-189	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	942	-17.51	1.33	12	0.02	-726.00	9528.00	20150	20230209	-36.92	10700	20230926	18.79	13380	-5.01	20240110	12000	5.92	20240108	20150	-36.92	20230209	10700	18.79	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
43	20240115	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-50	5	-0.39	14974510	1179	21.89	12570	12900	12570	16650	8970	12810	12701.03	0.28	0	-189	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	945	-17.58	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.67	10700	20230926	19.25	13380	-4.63	20240110	12000	6.33	20240108	20150	-36.67	20230209	10700	19.25	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
44	20240115	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-120	5	-0.94	10332420	814	15.11	12570	12900	12570	16650	8970	12810	12693.39	0.28	0	-183	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	940	-17.48	1.33	12	0.01	-726.00	9528.00	20150	20230209	-37.02	10700	20230926	18.60	13380	-5.16	20240110	12000	5.75	20240108	20150	-37.02	20230209	10700	18.60	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
45	20240115	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	-170	5	-1.33	5847400	462	8.58	12570	12900	12570	16650	8970	12810	12656.71	0.28	0	-22	13210	13010	12850	12650	12490	12930	12570	37	3840	500	9220	10	1	7408268	936	-17.41	1.33	12	0.01	-726.00	9528.00	20150	20230209	-37.27	10700	20230926	18.13	13380	-5.53	20240110	12000	5.33	20240108	20150	-37.27	20230209	10700	18.13	20230926	0.92	N	290090	500	37 억		21112	N	N	0	N	00	N
46	20240112	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-130	5	-1.00	68667220	5387	92.96	13050	13050	12690	16820	9060	12940	12746.84	0.29	0	-684	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	949	-17.64	1.34	12	0.07	-726.00	9528.00	20150	20230209	-36.43	10700	20230926	19.72	13380	-4.26	20240110	12000	6.75	20240108	20150	-36.43	20230209	10700	19.72	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
47	20240112	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-200	5	-1.55	56245490	4411	76.12	13050	13050	12690	16820	9060	12940	12751.19	0.29	0	-612	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	944	-17.55	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.77	10700	20230926	19.07	13380	-4.78	20240110	12000	6.17	20240108	20150	-36.77	20230209	10700	19.07	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
48	20240112	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-230	5	-1.78	47403040	3717	64.14	13050	13050	12690	16820	9060	12940	12753.04	0.29	0	-492	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	942	-17.51	1.33	12	0.05	-726.00	9528.00	20150	20230209	-36.92	10700	20230926	18.79	13380	-5.01	20240110	12000	5.92	20240108	20150	-36.92	20230209	10700	18.79	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
49	20240112	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-230	5	-1.78	42138450	3303	57.00	13050	13050	12690	16820	9060	12940	12757.63	0.29	0	-377	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	942	-17.51	1.33	12	0.04	-726.00	9528.00	20150	20230209	-36.92	10700	20230926	18.79	13380	-5.01	20240110	12000	5.92	20240108	20150	-36.92	20230209	10700	18.79	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
50	20240112	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-190	5	-1.47	38731690	3035	52.37	13050	13050	12690	16820	9060	12940	12761.68	0.29	0	-352	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	945	-17.56	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	13380	-4.71	20240110	12000	6.25	20240108	20150	-36.72	20230209	10700	19.16	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
51	20240112	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-240	5	-1.85	31912100	2501	43.16	13050	13050	12690	16820	9060	12940	12759.74	0.29	0	-416	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	941	-17.49	1.33	12	0.03	-726.00	9528.00	20150	20230209	-36.97	10700	20230926	18.69	13380	-5.08	20240110	12000	5.83	20240108	20150	-36.97	20230209	10700	18.69	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
52	20240112	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-240	5	-1.85	26096020	2043	35.25	13050	13050	12690	16820	9060	12940	12773.38	0.29	0	-455	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	941	-17.49	1.33	12	0.03	-726.00	9528.00	20150	20230209	-36.97	10700	20230926	18.69	13380	-5.08	20240110	12000	5.83	20240108	20150	-36.97	20230209	10700	18.69	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
53	20240112	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-130	5	-1.00	2432120	189	3.26	13050	13050	12810	16820	9060	12940	12868.36	0.29	0	1	13353	13146	13043	12836	12733	13095	12785	37	3880	500	9310	10	1	7408268	949	-17.64	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.43	10700	20230926	19.72	13380	-4.26	20240110	12000	6.75	20240108	20150	-36.43	20230209	10700	19.72	20230926	0.92	N	290090	500	37 억		21796	N	N	0	N	00	N
54	20240111	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-170	5	-1.30	75433810	5779	193.15	13110	13250	12940	17040	9180	13110	13053.09	0.29	0	584	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	959	-17.82	1.36	12	0.08	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	13380	-3.29	20240110	12000	7.83	20240108	20150	-35.78	20230209	10700	20.93	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
55	20240111	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-110	5	-0.84	65617910	5021	167.81	13110	13250	12950	17040	9180	13110	13068.69	0.29	0	472	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	963	-17.91	1.36	12	0.07	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	13380	-2.84	20240110	12000	8.33	20240108	20150	-35.48	20230209	10700	21.50	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
56	20240111	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-50	5	-0.38	58318970	4461	149.10	13110	13250	12950	17040	9180	13110	13073.07	0.29	0	553	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	968	-17.99	1.37	12	0.06	-726.00	9528.00	20150	20230209	-35.19	10700	20230926	22.06	13380	-2.39	20240110	12000	8.83	20240108	20150	-35.19	20230209	10700	22.06	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
57	20240111	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-160	5	-1.22	50426470	3853	128.78	13110	13250	12950	17040	9180	13110	13087.59	0.29	0	380	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	959	-17.84	1.36	12	0.05	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	13380	-3.21	20240110	12000	7.92	20240108	20150	-35.73	20230209	10700	21.03	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
58	20240111	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-20	5	-0.15	42189060	3219	107.59	13110	13250	12970	17040	9180	13110	13106.26	0.29	0	375	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	970	-18.03	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	13380	-2.17	20240110	12000	9.08	20240108	20150	-35.04	20230209	10700	22.34	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
59	20240111	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-140	5	-1.07	36406640	2774	92.71	13110	13250	12970	17040	9180	13110	13124.24	0.29	0	187	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	961	-17.87	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	13380	-3.06	20240110	12000	8.08	20240108	20150	-35.63	20230209	10700	21.21	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
60	20240111	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	20	2	0.15	20329950	1542	51.54	13110	13250	13100	17040	9180	13110	13184.14	0.29	0	-45	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	973	-18.09	1.38	12	0.02	-726.00	9528.00	20150	20230209	-34.84	10700	20230926	22.71	13380	-1.87	20240110	12000	9.42	20240108	20150	-34.84	20230209	10700	22.71	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
61	20240111	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	90	2	0.69	8245180	626	20.92	13110	13200	13100	17040	9180	13110	13171.21	0.29	0	-22	13563	13336	13153	12926	12743	13245	12835	37	3930	500	9430	10	1	7408268	978	-18.18	1.39	12	0.01	-726.00	9528.00	20150	20230209	-34.49	10700	20230926	23.36	13380	-1.35	20240110	12000	10.00	20240108	20150	-34.49	20230209	10700	23.36	20230926	0.92	N	290090	500	37 억		21211	N	N	0	N	00	N
62	20240110	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-80	5	-0.61	39076910	2991	44.29	13380	13380	12970	17140	9240	13190	13064.83	0.30	0	-786	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	971	-18.06	1.38	12	0.04	-726.00	9528.00	20150	20230209	-34.94	10700	20230926	22.52	13380	-2.02	20240110	12000	9.25	20240108	20150	-34.94	20230209	10700	22.52	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
63	20240110	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-90	5	-0.68	36305600	2779	41.15	13380	13380	12970	17140	9240	13190	13064.27	0.30	0	-725	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	970	-18.04	1.37	12	0.04	-726.00	9528.00	20150	20230209	-34.99	10700	20230926	22.43	13380	-2.09	20240110	12000	9.17	20240108	20150	-34.99	20230209	10700	22.43	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
64	20240110	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	-150	5	-1.14	35235980	2697	39.94	13380	13380	12970	17140	9240	13190	13064.88	0.30	0	-719	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	966	-17.96	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.29	10700	20230926	21.87	13380	-2.54	20240110	12000	8.67	20240108	20150	-35.29	20230209	10700	21.87	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
65	20240110	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-140	5	-1.06	32873350	2516	37.26	13380	13380	12970	17140	9240	13190	13065.72	0.30	0	-622	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	967	-17.98	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.24	10700	20230926	21.96	13380	-2.47	20240110	12000	8.75	20240108	20150	-35.24	20230209	10700	21.96	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
66	20240110	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-120	5	-0.91	32716790	2504	37.08	13380	13380	12970	17140	9240	13190	13065.81	0.30	0	-618	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	968	-18.00	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.14	10700	20230926	22.15	13380	-2.32	20240110	12000	8.92	20240108	20150	-35.14	20230209	10700	22.15	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
67	20240110	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-170	5	-1.29	28387050	2171	32.15	13380	13380	12970	17140	9240	13190	13075.56	0.30	0	-618	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	965	-17.93	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.38	10700	20230926	21.68	13380	-2.69	20240110	12000	8.50	20240108	20150	-35.38	20230209	10700	21.68	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
68	20240110	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-100	5	-0.76	22701390	1735	25.69	13380	13380	12970	17140	9240	13190	13084.37	0.30	0	-518	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	970	-18.03	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	13380	-2.17	20240110	12000	9.08	20240108	20150	-35.04	20230209	10700	22.34	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
69	20240110	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	80	2	0.61	6654810	509	7.54	13380	13380	12970	17140	9240	13190	13074.28	0.30	0	-12	13383	13286	13113	13016	12843	13335	13065	37	3950	500	9490	10	1	7408268	983	-18.28	1.39	12	0.01	-726.00	9528.00	20150	20230209	-34.14	10700	20230926	24.02	13380	-0.82	20240110	12000	10.58	20240108	20150	-34.14	20230209	10700	24.02	20230926	0.92	N	290090	500	37 억		21994	N	N	0	N	00	N
70	20240109	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	200	2	1.54	86531720	6626	69.65	12990	13210	12940	16880	9100	12990	13053.89	0.29	0	389	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	977	-18.17	1.38	12	0.09	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	13210	-0.15	20240109	12000	9.92	20240108	20150	-34.54	20230209	10700	23.27	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
71	20240109	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	200	2	1.54	72693140	5576	58.61	12990	13190	12940	16880	9100	12990	13036.79	0.29	0	420	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	977	-18.17	1.38	12	0.08	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	13190	0.00	20240109	12000	9.92	20240108	20150	-34.54	20230209	10700	23.27	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
72	20240109	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	200	2	1.54	56436710	4339	45.61	12990	13190	12940	16880	9100	12990	13006.85	0.29	0	169	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	977	-18.17	1.38	12	0.06	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	13190	0.00	20240109	12000	9.92	20240108	20150	-34.54	20230209	10700	23.27	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
73	20240109	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-10	5	-0.08	40631490	3132	32.92	12990	13050	12940	16880	9100	12990	12973.02	0.29	0	-8	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	962	-17.88	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.58	10700	20230926	21.31	13050	0.00	20240108	12000	8.17	20240108	20150	-35.58	20230209	10700	21.31	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
74	20240109	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	60	2	0.46	34121710	2631	27.66	12990	13050	12940	16880	9100	12990	12969.10	0.29	0	-23	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	967	-17.98	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.24	10700	20230926	21.96	13050	0.00	20240108	12000	8.75	20240108	20150	-35.24	20230209	10700	21.96	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
75	20240109	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-20	5	-0.15	21830330	1684	17.70	12990	13000	12940	16880	9100	12990	12963.38	0.29	0	-56	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	961	-17.87	1.36	12	0.02	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	13050	-0.61	20240108	12000	8.08	20240108	20150	-35.63	20230209	10700	21.21	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
76	20240109	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-20	5	-0.15	12315410	950	9.99	12990	13000	12940	16880	9100	12990	12963.59	0.29	0	31	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	961	-17.87	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	13050	-0.61	20240108	12000	8.08	20240108	20150	-35.63	20230209	10700	21.21	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
77	20240109	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-20	5	-0.15	1752590	135	1.42	12990	12990	12960	16880	9100	12990	12982.15	0.29	0	-2	13730	13360	12680	12310	11630	13545	12495	37	3890	500	9350	10	1	7408268	961	-17.87	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	13050	-0.61	20240108	12000	8.08	20240108	20150	-35.63	20230209	10700	21.21	20230926	0.92	N	290090	500	37 억		21575	N	N	0	N	00	N
78	20240108	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	240	2	1.88	120366020	9493	204.06	12720	13050	12000	16570	8930	12750	12678.86	0.27	0	1634	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	962	-17.89	1.36	12	0.13	-726.00	9528.00	20150	20230209	-35.53	10700	20230926	21.40	13050	-0.46	20240108	12000	8.25	20240108	20150	-35.53	20230209	10700	21.40	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
79	20240108	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	190	2	1.49	118313590	9335	200.67	12720	13050	12000	16570	8930	12750	12674.19	0.27	0	1619	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	959	-17.82	1.36	12	0.13	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	13050	-0.84	20240108	12000	7.83	20240108	20150	-35.78	20230209	10700	20.93	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
80	20240108	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	50	2	0.39	87534310	6951	149.42	12720	12800	12000	16570	8930	12750	12593.05	0.27	0	1132	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	948	-17.63	1.34	12	0.09	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	12960	-1.23	20240103	12000	6.67	20240108	20150	-36.48	20230209	10700	19.63	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
81	20240108	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	0	3	0.00	70853070	5645	121.35	12720	12750	12000	16570	8930	12750	12551.47	0.27	0	235	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	945	-17.56	1.34	12	0.08	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	12960	-1.62	20240103	12000	6.25	20240108	20150	-36.72	20230209	10700	19.16	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
82	20240108	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-100	5	-0.78	62802660	5013	107.76	12720	12720	12000	16570	8930	12750	12527.96	0.27	0	264	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	937	-17.42	1.33	12	0.07	-726.00	9528.00	20150	20230209	-37.22	10700	20230926	18.22	12960	-2.39	20240103	12000	5.42	20240108	20150	-37.22	20230209	10700	18.22	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
83	20240108	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-150	5	-1.18	58826410	4698	100.99	12720	12720	12000	16570	8930	12750	12521.59	0.27	0	276	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	933	-17.36	1.32	12	0.06	-726.00	9528.00	20150	20230209	-37.47	10700	20230926	17.76	12960	-2.78	20240103	12000	5.00	20240108	20150	-37.47	20230209	10700	17.76	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
84	20240108	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-150	5	-1.18	54499340	4355	93.62	12720	12720	12000	16570	8930	12750	12514.20	0.27	0	251	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	933	-17.36	1.32	12	0.06	-726.00	9528.00	20150	20230209	-37.47	10700	20230926	17.76	12960	-2.78	20240103	12000	5.00	20240108	20150	-37.47	20230209	10700	17.76	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
85	20240108	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-280	5	-2.20	46909650	3749	80.59	12720	12720	12000	16570	8930	12750	12512.58	0.27	0	150	12890	12820	12740	12670	12590	12780	12630	37	3820	500	9180	10	1	7408268	924	-17.18	1.31	12	0.05	-726.00	9528.00	20150	20230209	-38.11	10700	20230926	16.54	12960	-3.78	20240103	12000	3.92	20240108	20150	-38.11	20230209	10700	16.54	20230926	0.94	N	290090	500	37 억		19859	N	N	0	N	00	N
86	20240105	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-30	5	-0.23	58323410	4582	146.44	12810	12810	12660	16610	8950	12780	12728.81	0.27	0	-160	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	945	-17.56	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	12960	-1.62	20240103	12600	1.19	20240103	20150	-36.72	20230209	10700	19.16	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
87	20240105	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-30	5	-0.23	52796640	4147	132.53	12810	12810	12700	16610	8950	12780	12731.29	0.27	0	-150	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	945	-17.56	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	12960	-1.62	20240103	12600	1.19	20240103	20150	-36.72	20230209	10700	19.16	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
88	20240105	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-60	5	-0.47	36419850	2859	91.37	12810	12810	12700	16610	8950	12780	12738.67	0.27	0	-137	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	942	-17.52	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.87	10700	20230926	18.88	12960	-1.85	20240103	12600	0.95	20240103	20150	-36.87	20230209	10700	18.88	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
89	20240105	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-60	5	-0.47	34054680	2673	85.43	12810	12810	12700	16610	8950	12780	12740.25	0.27	0	-124	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	942	-17.52	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.87	10700	20230926	18.88	12960	-1.85	20240103	12600	0.95	20240103	20150	-36.87	20230209	10700	18.88	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
90	20240105	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-30	5	-0.23	32158630	2524	80.66	12810	12810	12700	16610	8950	12780	12741.14	0.27	0	-122	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	945	-17.56	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	12960	-1.62	20240103	12600	1.19	20240103	20150	-36.72	20230209	10700	19.16	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
91	20240105	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-30	5	-0.23	29511710	2316	74.02	12810	12810	12700	16610	8950	12780	12742.53	0.27	0	-126	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	945	-17.56	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	12960	-1.62	20240103	12600	1.19	20240103	20150	-36.72	20230209	10700	19.16	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
92	20240105	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	0	3	0.00	16122310	1263	40.36	12810	12810	12720	16610	8950	12780	12765.09	0.27	0	-156	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	947	-17.60	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	12960	-1.39	20240103	12600	1.43	20240103	20150	-36.58	20230209	10700	19.44	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
93	20240105	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	20	2	0.16	7641590	597	19.08	12810	12810	12780	16610	8950	12780	12799.98	0.27	0	-177	13020	12900	12800	12680	12580	12850	12630	37	3830	500	9200	10	1	7408268	948	-17.63	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	12960	-1.23	20240103	12600	1.59	20240103	20150	-36.48	20230209	10700	19.63	20230926	0.93	N	290090	500	37 억		19986	N	N	0	N	00	N
94	20240104	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-180	5	-1.39	39233810	3079	37.55	12920	12920	12700	16840	9080	12960	12742.39	0.27	0	-390	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	947	-17.60	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	12960	-1.39	20240103	12600	1.43	20240103	20150	-36.58	20230209	10700	19.44	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
95	20240104	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-250	5	-1.93	37932610	2977	36.31	12920	12920	12700	16840	9080	12960	12741.89	0.27	0	-354	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	942	-17.51	1.33	12	0.04	-726.00	9528.00	20150	20230209	-36.92	10700	20230926	18.79	12960	-1.93	20240103	12600	0.87	20240103	20150	-36.92	20230209	10700	18.79	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
96	20240104	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-250	5	-1.93	32999790	2589	31.58	12920	12920	12700	16840	9080	12960	12746.15	0.27	0	-168	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	942	-17.51	1.33	12	0.03	-726.00	9528.00	20150	20230209	-36.92	10700	20230926	18.79	12960	-1.93	20240103	12600	0.87	20240103	20150	-36.92	20230209	10700	18.79	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
97	20240104	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-230	5	-1.77	22050030	1728	21.08	12920	12920	12710	16840	9080	12960	12760.43	0.27	0	-164	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	943	-17.53	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.82	10700	20230926	18.97	12960	-1.77	20240103	12600	1.03	20240103	20150	-36.82	20230209	10700	18.97	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
98	20240104	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-240	5	-1.85	17350540	1359	16.58	12920	12920	12710	16840	9080	12960	12767.14	0.27	0	-157	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	942	-17.52	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.87	10700	20230926	18.88	12960	-1.85	20240103	12600	0.95	20240103	20150	-36.87	20230209	10700	18.88	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
99	20240104	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-210	5	-1.62	13942150	1091	13.31	12920	12920	12720	16840	9080	12960	12779.24	0.27	0	-115	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	945	-17.56	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	12960	-1.62	20240103	12600	1.19	20240103	20150	-36.72	20230209	10700	19.16	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
100	20240104	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-180	5	-1.39	7151520	559	6.82	12920	12920	12720	16840	9080	12960	12793.42	0.27	0	40	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	947	-17.60	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	12960	-1.39	20240103	12600	1.43	20240103	20150	-36.58	20230209	10700	19.44	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
101	20240104	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-210	5	-1.62	3762120	295	3.60	12920	12920	12720	16840	9080	12960	12752.95	0.27	0	123	13200	13080	12840	12720	12480	13140	12780	37	3880	500	9330	10	1	7408268	945	-17.56	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	12960	-1.62	20240103	12600	1.19	20240103	20150	-36.72	20230209	10700	19.16	20230926	0.95	N	290090	500	37 억		20347	N	N	0	N	00	N
102	20240103	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	170	2	1.33	104152680	8198	180.06	12600	12960	12600	16620	8960	12790	12704.43	0.25	0	2151	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	960	-17.85	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.68	10700	20230926	21.12	12960	0.00	20240103	12600	2.86	20240103	20150	-35.68	20230209	10700	21.12	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
103	20240103	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-10	5	-0.08	99198810	7815	171.65	12600	12900	12600	16620	8960	12790	12693.39	0.25	0	2151	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	947	-17.60	1.34	12	0.11	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	12930	-1.16	20240102	12600	1.43	20240103	20150	-36.58	20230209	10700	19.44	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
104	20240103	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-20	5	-0.16	94505730	7448	163.58	12600	12900	12600	16620	8960	12790	12688.74	0.25	0	1980	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	946	-17.59	1.34	12	0.10	-726.00	9528.00	20150	20230209	-36.63	10700	20230926	19.35	12930	-1.24	20240102	12600	1.35	20240103	20150	-36.63	20230209	10700	19.35	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
105	20240103	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-10	5	-0.08	91605630	7221	158.60	12600	12900	12600	16620	8960	12790	12686.00	0.25	0	1924	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	947	-17.60	1.34	12	0.10	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	12930	-1.16	20240102	12600	1.43	20240103	20150	-36.58	20230209	10700	19.44	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
106	20240103	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-10	5	-0.08	89177800	7031	154.43	12600	12900	12600	16620	8960	12790	12683.52	0.25	0	1920	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	947	-17.60	1.34	12	0.09	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	12930	-1.16	20240102	12600	1.43	20240103	20150	-36.58	20230209	10700	19.44	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
107	20240103	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-10	5	-0.08	82897980	6540	143.64	12600	12900	12600	16620	8960	12790	12675.53	0.25	0	1763	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	947	-17.60	1.34	12	0.09	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	12930	-1.16	20240102	12600	1.43	20240103	20150	-36.58	20230209	10700	19.44	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
108	20240103	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	20	2	0.16	76142010	6014	132.09	12600	12900	12600	16620	8960	12790	12660.79	0.25	0	1906	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	949	-17.64	1.34	12	0.08	-726.00	9528.00	20150	20230209	-36.43	10700	20230926	19.72	12930	-0.93	20240102	12600	1.67	20240103	20150	-36.43	20230209	10700	19.72	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
109	20240103	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-160	5	-1.25	27063540	2144	47.09	12600	12790	12600	16620	8960	12790	12622.92	0.25	0	406	13023	12906	12813	12696	12603	12860	12650	37	3830	500	9200	10	1	7408268	936	-17.40	1.33	12	0.03	-726.00	9528.00	20150	20230209	-37.32	10700	20230926	18.04	12930	-2.32	20240102	12600	0.24	20240103	20150	-37.32	20230209	10700	18.04	20230926	0.97	N	290090	500	37 억		18196	N	N	0	N	00	N
110	20240102	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-150	5	-1.16	58250130	4538	54.51	12880	12930	12720	16820	9060	12940	12836.08	0.24	0	473	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	948	-17.62	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.53	10700	20230926	19.53	12930	-1.08	20240102	12720	0.55	20240102	20150	-36.53	20230209	10700	19.53	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N
111	20240102	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-150	5	-1.16	55640930	4334	52.06	12880	12930	12720	16820	9060	12940	12838.24	0.24	0	450	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	948	-17.62	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.53	10700	20230926	19.53	12930	-1.08	20240102	12720	0.55	20240102	20150	-36.53	20230209	10700	19.53	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N
112	20240102	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-90	5	-0.70	50056170	3898	46.82	12880	12930	12720	16820	9060	12940	12841.50	0.24	0	257	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	952	-17.70	1.35	12	0.05	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	12930	-0.62	20240102	12720	1.02	20240102	20150	-36.23	20230209	10700	20.09	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N
113	20240102	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-220	5	-1.70	44513860	3464	41.61	12880	12930	12720	16820	9060	12940	12850.42	0.24	0	45	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	942	-17.52	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.87	10700	20230926	18.88	12930	-1.62	20240102	12720	0.00	20240102	20150	-36.87	20230209	10700	18.88	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N
114	20240102	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-90	5	-0.70	19718530	1531	18.39	12880	12930	12830	16820	9060	12940	12879.51	0.24	0	-67	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	952	-17.70	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	12930	-0.62	20240102	12830	0.16	20240102	20150	-36.23	20230209	10700	20.09	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N
115	20240102	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-90	5	-0.70	17549150	1362	16.36	12880	12930	12850	16820	9060	12940	12884.84	0.24	0	13	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	952	-17.70	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	12930	-0.62	20240102	12850	0.00	20240102	20150	-36.23	20230209	10700	20.09	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N
116	20240102	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-20	5	-0.15	3341430	259	3.11	12880	12930	12880	16820	9060	12940	12901.27	0.24	0	28	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	957	-17.80	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.88	10700	20230926	20.75	12930	-0.08	20240102	12880	0.31	20240102	20150	-35.88	20230209	10700	20.75	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N
117	20240102	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	16820	9060	12940	0.00	0.24	0	0	13146	13042	12876	12772	12606	12960	12690	37	3880	500	9310	10	1	7408268	959	-17.82	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	0	0.00	0	0	0.00	0	20150	-35.78	20230209	10700	20.93	20230926	0.96	N	290090	500	37 억		17702	N	N	0	N	00	N