KissMeData/338220/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	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34050	950	2	2.87	17343660600	499190	96.03	34300	35500	33600	43000	23200	33100	34743.87	1.12	0	-6249	34133	33616	32833	32316	31533	33875	32575	14	9900	100	20520	50	1	13689559	4661	-24.85	23.81	12	3.65	-1370.00	1430.00	69500	20230907	-51.01	7670	20230117	343.94	41850	-18.64	20240102	32050	6.24	20240122	69500	-51.01	20230907	8330	308.76	20230130	1.25	N	338220	100	13 억		153396	N	N	79	N	00	N
3	20240123	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34600	1500	2	4.53	15520128450	446121	85.82	34300	35500	33600	43000	23200	33100	34789.36	1.12	0	-2435	34133	33616	32833	32316	31533	33875	32575	14	9900	100	20520	50	1	13689559	4737	-25.26	24.20	12	3.26	-1370.00	1430.00	69500	20230907	-50.22	7670	20230117	351.11	41850	-17.32	20240102	32050	7.96	20240122	69500	-50.22	20230907	8330	315.37	20230130	1.25	N	338220	100	13 억		153396	N	N	79	N	00	N
4	20240123	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35150	2050	2	6.19	13499865000	388134	74.67	34300	35500	33600	43000	23200	33100	34781.81	1.12	0	-7612	34133	33616	32833	32316	31533	33875	32575	14	9900	100	20520	50	1	13689559	4812	-25.66	24.58	12	2.84	-1370.00	1430.00	69500	20230907	-49.42	7670	20230117	358.28	41850	-16.01	20240102	32050	9.67	20240122	69500	-49.42	20230907	8330	321.97	20230130	1.25	N	338220	100	13 억		153396	N	N	79	N	00	N
5	20240123	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34300	1200	2	3.63	2843186700	83668	16.10	34300	34350	33600	43000	23200	33100	33982.62	1.12	0	-6759	34133	33616	32833	32316	31533	33875	32575	14	9900	100	20520	50	1	13689559	4696	-25.04	23.99	12	0.61	-1370.00	1430.00	69500	20230907	-50.65	7670	20230117	347.20	41850	-18.04	20240102	32050	7.02	20240122	69500	-50.65	20230907	8330	311.76	20230130	1.25	N	338220	100	13 억		153396	N	N	79	N	00	N
6	20240119	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33200	-950	5	-2.78	14121507350	418676	140.20	34900	35300	32700	44350	23950	34150	33730.02	0.60	0	22836	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4545	-24.23	23.22	12	3.06	-1370.00	1430.00	69500	20230907	-52.23	6850	20230113	384.67	41850	-20.67	20240102	32700	1.53	20240119	69500	-52.23	20230907	7900	320.25	20230119	1.31	N	338220	100	13 억		82737	N	N	55	N	00	N
7	20240119	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	-1000	5	-2.93	13282325400	393335	131.72	34900	35300	32700	44350	23950	34150	33768.48	0.60	0	21747	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4538	-24.20	23.18	12	2.87	-1370.00	1430.00	69500	20230907	-52.30	6850	20230113	383.94	41850	-20.79	20240102	32700	1.38	20240119	69500	-52.30	20230907	7900	319.62	20230119	1.31	N	338220	100	13 억		82737	N	N	94	N	00	N
8	20240119	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32850	-1300	5	-3.81	11692595050	345173	115.59	34900	35300	32700	44350	23950	34150	33874.59	0.60	0	12974	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4497	-23.98	22.97	12	2.52	-1370.00	1430.00	69500	20230907	-52.73	6850	20230113	379.56	41850	-21.51	20240102	32700	0.46	20240119	69500	-52.73	20230907	7900	315.82	20230119	1.31	N	338220	100	13 억		82737	N	N	94	N	00	N
9	20240119	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33400	-750	5	-2.20	9037613400	265037	88.75	34900	35300	33250	44350	23950	34150	34099.44	0.60	0	12499	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4572	-24.38	23.36	12	1.94	-1370.00	1430.00	69500	20230907	-51.94	6850	20230113	387.59	41850	-20.19	20240102	33250	0.45	20240119	69500	-51.94	20230907	7900	322.78	20230119	1.31	N	338220	100	13 억		82737	N	N	94	N	00	N
10	20240119	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33500	-650	5	-1.90	7110077550	207291	69.42	34900	35300	33450	44350	23950	34150	34299.99	0.60	0	2568	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4586	-24.45	23.43	12	1.51	-1370.00	1430.00	69500	20230907	-51.80	6850	20230113	389.05	41850	-19.95	20240102	33400	0.30	20240118	69500	-51.80	20230907	7900	324.05	20230119	1.31	N	338220	100	13 억		82737	N	N	94	N	00	N
11	20240119	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33600	-550	5	-1.61	5371986500	155551	52.09	34900	35300	33500	44350	23950	34150	34535.22	0.60	0	3370	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4600	-24.53	23.50	12	1.14	-1370.00	1430.00	69500	20230907	-51.65	6850	20230113	390.51	41850	-19.71	20240102	33400	0.60	20240118	69500	-51.65	20230907	7900	325.32	20230119	1.31	N	338220	100	13 억		82737	N	N	94	N	00	N
12	20240119	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34550	400	2	1.17	3078717750	88118	29.51	34900	35300	34550	44350	23950	34150	34938.62	0.60	0	6868	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4730	-25.22	24.16	12	0.64	-1370.00	1430.00	69500	20230907	-50.29	6850	20230113	404.38	41850	-17.44	20240102	33400	3.44	20240118	69500	-50.29	20230907	7900	337.34	20230119	1.31	N	338220	100	13 억		82737	N	N	94	N	00	N
13	20240119	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34900	750	2	2.20	891997050	25556	8.56	34900	35150	34650	44350	23950	34150	34903.77	0.60	0	5489	36183	35166	34283	33266	32383	34725	32825	14	10200	100	21170	50	1	13689559	4778	-25.47	24.41	12	0.19	-1370.00	1430.00	69500	20230907	-49.78	6850	20230113	409.49	41850	-16.61	20240102	33400	4.49	20240118	69500	-49.78	20230907	7900	341.77	20230119	1.31	N	338220	100	13 억		82737	N	N	94	N	00	N
14	20240118	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34150	-400	5	-1.16	10145117700	295891	66.11	34300	35300	33400	44900	24200	34550	34287.08	0.46	0	16516	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4675	-24.93	23.88	12	2.16	-1370.00	1430.00	69500	20230907	-50.86	6790	20230112	402.95	41850	-18.40	20240102	33400	2.25	20240118	69500	-50.86	20230907	7700	343.51	20230118	1.33	N	338220	100	13 억		62491	N	N	94	N	00	N
15	20240118	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	-650	5	-1.88	9719995450	283378	63.31	34300	35300	33400	44900	24200	34550	34300.44	0.46	0	16133	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4641	-24.74	23.71	12	2.07	-1370.00	1430.00	69500	20230907	-51.22	6790	20230112	399.26	41850	-19.00	20240102	33400	1.50	20240118	69500	-51.22	20230907	7700	340.26	20230118	1.33	N	338220	100	13 억		62491	N	N	96	N	00	N
16	20240118	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33750	-800	5	-2.32	8319159600	242036	54.08	34300	35300	33400	44900	24200	34550	34371.57	0.46	0	12123	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4620	-24.64	23.60	12	1.77	-1370.00	1430.00	69500	20230907	-51.44	6790	20230112	397.05	41850	-19.35	20240102	33400	1.05	20240118	69500	-51.44	20230907	7700	338.31	20230118	1.33	N	338220	100	13 억		62491	N	N	96	N	00	N
17	20240118	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34500	-50	5	-0.14	6197368800	179318	40.06	34300	35300	33400	44900	24200	34550	34560.77	0.46	0	-1553	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4723	-25.18	24.13	12	1.31	-1370.00	1430.00	69500	20230907	-50.36	6790	20230112	408.10	41850	-17.56	20240102	33400	3.29	20240118	69500	-50.36	20230907	7700	348.05	20230118	1.33	N	338220	100	13 억		62491	N	N	96	N	00	N
18	20240118	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34200	-350	5	-1.01	5514470100	159516	35.64	34300	35300	33400	44900	24200	34550	34570.01	0.46	0	-2094	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4682	-24.96	23.92	12	1.17	-1370.00	1430.00	69500	20230907	-50.79	6790	20230112	403.68	41850	-18.28	20240102	33400	2.40	20240118	69500	-50.79	20230907	7700	344.16	20230118	1.33	N	338220	100	13 억		62491	N	N	96	N	00	N
19	20240118	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34550	0	3	0.00	4530256750	130952	29.26	34300	35300	33400	44900	24200	34550	34594.80	0.46	0	-2217	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4730	-25.22	24.16	12	0.96	-1370.00	1430.00	69500	20230907	-50.29	6790	20230112	408.84	41850	-17.44	20240102	33400	3.44	20240118	69500	-50.29	20230907	7700	348.70	20230118	1.33	N	338220	100	13 억		62491	N	N	96	N	00	N
20	20240118	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35150	600	2	1.74	3300709900	95704	21.38	34300	35300	33400	44900	24200	34550	34488.72	0.46	0	287	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4812	-25.66	24.58	12	0.70	-1370.00	1430.00	69500	20230907	-49.42	6790	20230112	417.67	41850	-16.01	20240102	33400	5.24	20240118	69500	-49.42	20230907	7700	356.49	20230118	1.33	N	338220	100	13 억		62491	N	N	96	N	00	N
21	20240118	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33950	-600	5	-1.74	1153958400	34051	7.61	34300	34400	33400	44900	24200	34550	33888.75	0.46	0	2705	38483	36516	35533	33566	32583	36025	33075	14	10350	100	21420	50	1	13689559	4648	-24.78	23.74	12	0.25	-1370.00	1430.00	69500	20230907	-51.15	6790	20230112	400.00	41850	-18.88	20240102	33400	1.65	20240118	69500	-51.15	20230907	7700	340.91	20230118	1.33	N	338220	100	13 억		62491	N	N	96	N	00	N
22	20240117	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34550	-2900	5	-7.74	15721273400	443568	119.36	37450	37500	34550	48650	26250	37450	35445.28	0.70	0	-33801	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4730	-25.22	24.16	12	3.24	-1370.00	1430.00	69500	20230907	-50.29	6600	20230111	423.48	41850	-17.44	20240102	34550	0.00	20240117	69500	-50.29	20230907	7670	350.46	20230117	1.32	N	338220	100	13 억		95233	N	N	96	N	00	N
23	20240117	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34900	-2550	5	-6.81	14962388650	421678	113.47	37450	37500	34650	48650	26250	37450	35482.33	0.70	0	-33448	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4778	-25.47	24.41	12	3.08	-1370.00	1430.00	69500	20230907	-49.78	6600	20230111	428.79	41850	-16.61	20240102	34650	0.72	20240117	69500	-49.78	20230907	7670	355.02	20230117	1.32	N	338220	100	13 억		95233	N	N	44	N	00	N
24	20240117	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35200	-2250	5	-6.01	12213176000	343085	92.32	37450	37500	35000	48650	26250	37450	35597.36	0.70	0	-24191	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4819	-25.69	24.62	12	2.51	-1370.00	1430.00	69500	20230907	-49.35	6600	20230111	433.33	41850	-15.89	20240102	35000	0.57	20240117	69500	-49.35	20230907	7670	358.93	20230117	1.32	N	338220	100	13 억		95233	N	N	44	N	00	N
25	20240117	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35250	-2200	5	-5.87	10746768600	301439	81.11	37450	37500	35000	48650	26250	37450	35650.73	0.70	0	-20452	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4826	-25.73	24.65	12	2.20	-1370.00	1430.00	69500	20230907	-49.28	6600	20230111	434.09	41850	-15.77	20240102	35000	0.71	20240117	69500	-49.28	20230907	7670	359.58	20230117	1.32	N	338220	100	13 억		95233	N	N	44	N	00	N
26	20240117	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35050	-2400	5	-6.41	9663254050	270657	72.83	37450	37500	35000	48650	26250	37450	35702.06	0.70	0	-18166	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4798	-25.58	24.51	12	1.98	-1370.00	1430.00	69500	20230907	-49.57	6600	20230111	431.06	41850	-16.25	20240102	35000	0.14	20240117	69500	-49.57	20230907	7670	356.98	20230117	1.32	N	338220	100	13 억		95233	N	N	44	N	00	N
27	20240117	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35300	-2150	5	-5.74	8195509300	228927	61.60	37450	37500	35150	48650	26250	37450	35798.67	0.70	0	-13531	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4832	-25.77	24.69	12	1.67	-1370.00	1430.00	69500	20230907	-49.21	6600	20230111	434.85	41850	-15.65	20240102	35150	0.43	20240117	69500	-49.21	20230907	7670	360.23	20230117	1.32	N	338220	100	13 억		95233	N	N	44	N	00	N
28	20240117	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35200	-2250	5	-6.01	6455546500	179758	48.37	37450	37500	35150	48650	26250	37450	35911.25	0.70	0	-9807	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4819	-25.69	24.62	12	1.31	-1370.00	1430.00	69500	20230907	-49.35	6600	20230111	433.33	41850	-15.89	20240102	35150	0.14	20240117	69500	-49.35	20230907	7670	358.93	20230117	1.32	N	338220	100	13 억		95233	N	N	44	N	00	N
29	20240117	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36450	-1000	5	-2.67	781987600	21174	5.70	37450	37500	36350	48650	26250	37450	36928.10	0.70	0	-695	40550	39000	37850	36300	35150	38425	35725	14	11200	100	23210	50	1	13689559	4990	-26.61	25.49	12	0.15	-1370.00	1430.00	69500	20230907	-47.55	6600	20230111	452.27	41850	-12.90	20240102	36000	1.25	20240104	69500	-47.55	20230907	7670	375.23	20230117	1.32	N	338220	100	13 억		95233	N	N	44	N	00	N
30	20240116	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37450	-1000	5	-2.60	13882434800	368079	89.92	39000	39400	36700	49950	26950	38450	37716.30	0.72	0	2470	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5127	-27.34	26.19	12	2.69	-1370.00	1430.00	69500	20230907	-46.12	6600	20230110	467.42	41850	-10.51	20240102	36000	4.03	20240104	69500	-46.12	20230907	7000	435.00	20230116	1.31	N	338220	100	13 억		98539	N	N	44	N	00	N
31	20240116	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37600	-850	5	-2.21	13284432850	352176	86.03	39000	39400	36700	49950	26950	38450	37721.01	0.72	0	5715	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5147	-27.45	26.29	12	2.57	-1370.00	1430.00	69500	20230907	-45.90	6600	20230110	469.70	41850	-10.16	20240102	36000	4.44	20240104	69500	-45.90	20230907	7000	437.14	20230116	1.31	N	338220	100	13 억		98539	N	N	32	N	00	N
32	20240116	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	-1050	5	-2.73	10613866450	280424	68.50	39000	39400	36700	49950	26950	38450	37849.35	0.72	0	17177	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5120	-27.30	26.15	12	2.05	-1370.00	1430.00	69500	20230907	-46.19	6600	20230110	466.67	41850	-10.63	20240102	36000	3.89	20240104	69500	-46.19	20230907	7000	434.29	20230116	1.31	N	338220	100	13 억		98539	N	N	32	N	00	N
33	20240116	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37600	-850	5	-2.21	9450197900	249387	60.92	39000	39400	36700	49950	26950	38450	37893.71	0.72	0	19460	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5147	-27.45	26.29	12	1.82	-1370.00	1430.00	69500	20230907	-45.90	6600	20230110	469.70	41850	-10.16	20240102	36000	4.44	20240104	69500	-45.90	20230907	7000	437.14	20230116	1.31	N	338220	100	13 억		98539	N	N	32	N	00	N
34	20240116	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	-1050	5	-2.73	8466023700	223121	54.51	39000	39400	36700	49950	26950	38450	37943.64	0.72	0	21606	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5120	-27.30	26.15	12	1.63	-1370.00	1430.00	69500	20230907	-46.19	6600	20230110	466.67	41850	-10.63	20240102	36000	3.89	20240104	69500	-46.19	20230907	7000	434.29	20230116	1.31	N	338220	100	13 억		98539	N	N	32	N	00	N
35	20240116	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37800	-650	5	-1.69	7459025700	196368	47.97	39000	39400	36700	49950	26950	38450	37984.93	0.72	0	23013	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5175	-27.59	26.43	12	1.43	-1370.00	1430.00	69500	20230907	-45.61	6600	20230110	472.73	41850	-9.68	20240102	36000	5.00	20240104	69500	-45.61	20230907	7000	440.00	20230116	1.31	N	338220	100	13 억		98539	N	N	32	N	00	N
36	20240116	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37300	-1150	5	-2.99	4889625300	127423	31.13	39000	39400	36700	49950	26950	38450	38373.18	0.72	0	14512	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5106	-27.23	26.08	12	0.93	-1370.00	1430.00	69500	20230907	-46.33	6600	20230110	465.15	41850	-10.87	20240102	36000	3.61	20240104	69500	-46.33	20230907	7000	432.86	20230116	1.31	N	338220	100	13 억		98539	N	N	32	N	00	N
37	20240116	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	750	2	1.95	1228883200	31402	7.67	39000	39400	38800	49950	26950	38450	39133.92	0.72	0	2162	40750	39600	38800	37650	36850	40175	38225	14	11500	100	23830	50	1	13689559	5366	-28.61	27.41	12	0.23	-1370.00	1430.00	69500	20230907	-43.60	6600	20230110	493.94	41850	-6.33	20240102	36000	8.89	20240104	69500	-43.60	20230907	7000	460.00	20230116	1.31	N	338220	100	13 억		98539	N	N	32	N	00	N
38	20240115	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38450	800	2	2.12	15793806150	406090	137.52	38350	39950	38000	48900	26400	37650	38893.16	0.78	0	-9267	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5264	-28.07	26.89	12	2.97	-1370.00	1430.00	69500	20230907	-44.68	6600	20230110	482.58	41850	-8.12	20240102	36000	6.81	20240104	69500	-44.68	20230907	7000	449.29	20230116	1.31	N	338220	100	13 억		106779	N	N	32	N	00	N
39	20240115	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38350	700	2	1.86	15382495450	395363	133.88	38350	39950	38000	48900	26400	37650	38907.40	0.78	0	-9886	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5250	-27.99	26.82	12	2.89	-1370.00	1430.00	69500	20230907	-44.82	6600	20230110	481.06	41850	-8.36	20240102	36000	6.53	20240104	69500	-44.82	20230907	7000	447.86	20230116	1.31	N	338220	100	13 억		106779	N	N	344	N	00	N
40	20240115	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38750	1100	2	2.92	13343615300	342302	115.92	38350	39950	38000	48900	26400	37650	38982.16	0.78	0	-6849	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5305	-28.28	27.10	12	2.50	-1370.00	1430.00	69500	20230907	-44.24	6600	20230110	487.12	41850	-7.41	20240102	36000	7.64	20240104	69500	-44.24	20230907	7000	453.57	20230116	1.31	N	338220	100	13 억		106779	N	N	344	N	00	N
41	20240115	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	1300	2	3.45	12741416150	326792	110.66	38350	39950	38000	48900	26400	37650	38989.54	0.78	0	-6127	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5332	-28.43	27.24	12	2.39	-1370.00	1430.00	69500	20230907	-43.96	6600	20230110	490.15	41850	-6.93	20240102	36000	8.19	20240104	69500	-43.96	20230907	7000	456.43	20230116	1.31	N	338220	100	13 억		106779	N	N	344	N	00	N
42	20240115	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38800	1150	2	3.05	11696807650	299917	101.56	38350	39950	38000	48900	26400	37650	39000.33	0.78	0	-5550	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5312	-28.32	27.13	12	2.19	-1370.00	1430.00	69500	20230907	-44.17	6600	20230110	487.88	41850	-7.29	20240102	36000	7.78	20240104	69500	-44.17	20230907	7000	454.29	20230116	1.31	N	338220	100	13 억		106779	N	N	344	N	00	N
43	20240115	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38700	1050	2	2.79	10972304700	281272	95.25	38350	39950	38000	48900	26400	37650	39009.79	0.78	0	-5482	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5298	-28.25	27.06	12	2.05	-1370.00	1430.00	69500	20230907	-44.32	6600	20230110	486.36	41850	-7.53	20240102	36000	7.50	20240104	69500	-44.32	20230907	7000	452.86	20230116	1.31	N	338220	100	13 억		106779	N	N	344	N	00	N
44	20240115	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39100	1450	2	3.85	9199840050	235472	79.74	38350	39950	38000	48900	26400	37650	39070.03	0.78	0	-3149	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5353	-28.54	27.34	12	1.72	-1370.00	1430.00	69500	20230907	-43.74	6600	20230110	492.42	41850	-6.57	20240102	36000	8.61	20240104	69500	-43.74	20230907	7000	458.57	20230116	1.31	N	338220	100	13 억		106779	N	N	344	N	00	N
45	20240115	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38750	1100	2	2.92	2807673900	72151	24.43	38350	39950	38000	48900	26400	37650	38914.58	0.78	0	1999	39450	38550	37800	36900	36150	38175	36525	14	11250	100	23340	50	1	13689559	5305	-28.28	27.10	12	0.53	-1370.00	1430.00	69500	20230907	-44.24	6600	20230110	487.12	41850	-7.41	20240102	36000	7.64	20240104	69500	-44.24	20230907	7000	453.57	20230116	1.31	N	338220	100	13 억		106779	N	N	344	N	00	N
46	20240112	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	-1350	5	-3.46	11056944950	293433	139.85	38400	38700	37050	50700	27300	39000	37681.30	0.81	0	-6980	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5154	-27.48	26.33	12	2.14	-1370.00	1430.00	69500	20230907	-45.83	6410	20230106	487.36	41850	-10.04	20240102	36000	4.58	20240104	69500	-45.83	20230907	6790	454.49	20230112	1.31	N	338220	100	13 억		110933	N	N	344	N	00	N
47	20240112	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37500	-1500	5	-3.85	10600175600	281282	134.05	38400	38700	37050	50700	27300	39000	37685.16	0.81	0	-5784	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5134	-27.37	26.22	12	2.05	-1370.00	1430.00	69500	20230907	-46.04	6410	20230106	485.02	41850	-10.39	20240102	36000	4.17	20240104	69500	-46.04	20230907	6790	452.28	20230112	1.31	N	338220	100	13 억		110933	N	N	28	N	00	N
48	20240112	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37350	-1650	5	-4.23	8665854500	229315	109.29	38400	38700	37250	50700	27300	39000	37790.11	0.81	0	-7616	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5113	-27.26	26.12	12	1.68	-1370.00	1430.00	69500	20230907	-46.26	6410	20230106	482.68	41850	-10.75	20240102	36000	3.75	20240104	69500	-46.26	20230907	6790	450.07	20230112	1.31	N	338220	100	13 억		110933	N	N	28	N	00	N
49	20240112	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37600	-1400	5	-3.59	6306066200	166326	79.27	38400	38700	37500	50700	27300	39000	37913.81	0.81	0	-2829	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5147	-27.45	26.29	12	1.21	-1370.00	1430.00	69500	20230907	-45.90	6410	20230106	486.58	41850	-10.16	20240102	36000	4.44	20240104	69500	-45.90	20230907	6790	453.76	20230112	1.31	N	338220	100	13 억		110933	N	N	28	N	00	N
50	20240112	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	-1050	5	-2.69	5125993150	135124	64.40	38400	38700	37500	50700	27300	39000	37935.37	0.81	0	2272	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5195	-27.70	26.54	12	0.99	-1370.00	1430.00	69500	20230907	-45.40	6410	20230106	492.04	41850	-9.32	20240102	36000	5.42	20240104	69500	-45.40	20230907	6790	458.91	20230112	1.31	N	338220	100	13 억		110933	N	N	28	N	00	N
51	20240112	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	-1050	5	-2.69	4732037250	124734	59.45	38400	38700	37500	50700	27300	39000	37936.92	0.81	0	2400	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5195	-27.70	26.54	12	0.91	-1370.00	1430.00	69500	20230907	-45.40	6410	20230106	492.04	41850	-9.32	20240102	36000	5.42	20240104	69500	-45.40	20230907	6790	458.91	20230112	1.31	N	338220	100	13 억		110933	N	N	28	N	00	N
52	20240112	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	-800	5	-2.05	3882387850	102378	48.79	38400	38700	37500	50700	27300	39000	37921.95	0.81	0	2234	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5229	-27.88	26.71	12	0.75	-1370.00	1430.00	69500	20230907	-45.04	6410	20230106	495.94	41850	-8.72	20240102	36000	6.11	20240104	69500	-45.04	20230907	6790	462.59	20230112	1.31	N	338220	100	13 억		110933	N	N	28	N	00	N
53	20240112	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	-1000	5	-2.56	997583350	26202	12.49	38400	38700	37700	50700	27300	39000	38072.33	0.81	0	-837	40200	39600	39250	38650	38300	39425	38475	14	11700	100	24180	50	1	13689559	5202	-27.74	26.57	12	0.19	-1370.00	1430.00	69500	20230907	-45.32	6410	20230106	492.82	41850	-9.20	20240102	36000	5.56	20240104	69500	-45.32	20230907	6790	459.65	20230112	1.31	N	338220	100	13 억		110933	N	N	28	N	00	N
54	20240111	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39000	-350	5	-0.89	8137082300	207218	49.45	39800	39850	38900	51100	27550	39350	39268.73	0.93	0	-15295	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5339	-28.47	27.27	12	1.51	-1370.00	1430.00	69500	20230907	-43.88	6370	20230105	512.24	41850	-6.81	20240102	36000	8.33	20240104	69500	-43.88	20230907	6600	490.91	20230111	1.28	N	338220	100	13 억		127108	N	N	28	N	00	N
55	20240111	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39100	-250	5	-0.64	7149833650	181900	43.40	39800	39850	38950	51100	27550	39350	39306.40	0.93	0	-9778	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5353	-28.54	27.34	12	1.33	-1370.00	1430.00	69500	20230907	-43.74	6370	20230105	513.81	41850	-6.57	20240102	36000	8.61	20240104	69500	-43.74	20230907	6600	492.42	20230111	1.28	N	338220	100	13 억		127108	N	N	440	N	00	N
56	20240111	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	-150	5	-0.38	6053901550	153829	36.71	39800	39850	39000	51100	27550	39350	39354.75	0.93	0	-7482	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5366	-28.61	27.41	12	1.12	-1370.00	1430.00	69500	20230907	-43.60	6370	20230105	515.38	41850	-6.33	20240102	36000	8.89	20240104	69500	-43.60	20230907	6600	493.94	20230111	1.28	N	338220	100	13 억		127108	N	N	440	N	00	N
57	20240111	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39300	-50	5	-0.13	5296040400	134533	32.10	39800	39850	39000	51100	27550	39350	39366.11	0.93	0	-6161	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5380	-28.69	27.48	12	0.98	-1370.00	1430.00	69500	20230907	-43.45	6370	20230105	516.95	41850	-6.09	20240102	36000	9.17	20240104	69500	-43.45	20230907	6600	495.45	20230111	1.28	N	338220	100	13 억		127108	N	N	440	N	00	N
58	20240111	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39350	0	3	0.00	4739993000	120370	28.72	39800	39850	39000	51100	27550	39350	39378.52	0.93	0	-5515	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5387	-28.72	27.52	12	0.88	-1370.00	1430.00	69500	20230907	-43.38	6370	20230105	517.74	41850	-5.97	20240102	36000	9.31	20240104	69500	-43.38	20230907	6600	496.21	20230111	1.28	N	338220	100	13 억		127108	N	N	440	N	00	N
59	20240111	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39600	250	2	0.64	3977834700	101029	24.11	39800	39850	39000	51100	27550	39350	39373.20	0.93	0	-2677	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5421	-28.91	27.69	12	0.74	-1370.00	1430.00	69500	20230907	-43.02	6370	20230105	521.66	41850	-5.38	20240102	36000	10.00	20240104	69500	-43.02	20230907	6600	500.00	20230111	1.28	N	338220	100	13 억		127108	N	N	440	N	00	N
60	20240111	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39550	200	2	0.51	2918976550	74165	17.70	39800	39850	39000	51100	27550	39350	39357.87	0.93	0	-4193	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5414	-28.87	27.66	12	0.54	-1370.00	1430.00	69500	20230907	-43.09	6370	20230105	520.88	41850	-5.50	20240102	36000	9.86	20240104	69500	-43.09	20230907	6600	499.24	20230111	1.28	N	338220	100	13 억		127108	N	N	440	N	00	N
61	20240111	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	-150	5	-0.38	1086843500	27525	6.57	39800	39850	39000	51100	27550	39350	39485.69	0.93	0	-6142	42483	40916	39783	38216	37083	40350	37650	14	11750	100	24390	50	1	13689559	5366	-28.61	27.41	12	0.20	-1370.00	1430.00	69500	20230907	-43.60	6370	20230105	515.38	41850	-6.33	20240102	36000	8.89	20240104	69500	-43.60	20230907	6600	493.94	20230111	1.28	N	338220	100	13 억		127108	N	N	440	N	00	N
62	20240110	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39350	-1050	5	-2.60	16376351000	416668	59.56	41300	41350	38650	52500	28300	40400	39303.01	1.57	0	-92413	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5387	-28.72	27.52	12	3.04	-1370.00	1430.00	69500	20230907	-43.38	6270	20230104	527.59	41850	-5.97	20240102	36000	9.31	20240104	69500	-43.38	20230907	6600	496.21	20230110	1.27	N	338220	100	13 억		215566	N	N	440	N	00	N
63	20240110	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	-600	5	-1.49	15554164650	395918	56.60	41300	41350	38650	52500	28300	40400	39286.33	1.57	0	-86149	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5448	-29.05	27.83	12	2.89	-1370.00	1430.00	69500	20230907	-42.73	6270	20230104	534.77	41850	-4.90	20240102	36000	10.56	20240104	69500	-42.73	20230907	6600	503.03	20230110	1.27	N	338220	100	13 억		215566	N	N	34	N	00	N
64	20240110	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	-1500	5	-3.71	13513262100	344032	49.18	41300	41350	38650	52500	28300	40400	39279.08	1.57	0	-78481	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5325	-28.39	27.20	12	2.51	-1370.00	1430.00	69500	20230907	-44.03	6270	20230104	520.41	41850	-7.05	20240102	36000	8.06	20240104	69500	-44.03	20230907	6600	489.39	20230110	1.27	N	338220	100	13 억		215566	N	N	34	N	00	N
65	20240110	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	-1500	5	-3.71	12639136750	321631	45.98	41300	41350	38650	52500	28300	40400	39297.01	1.57	0	-74413	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5325	-28.39	27.20	12	2.35	-1370.00	1430.00	69500	20230907	-44.03	6270	20230104	520.41	41850	-7.05	20240102	36000	8.06	20240104	69500	-44.03	20230907	6600	489.39	20230110	1.27	N	338220	100	13 억		215566	N	N	34	N	00	N
66	20240110	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	-1450	5	-3.59	12004095150	305285	43.64	41300	41350	38650	52500	28300	40400	39320.94	1.57	0	-70828	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5332	-28.43	27.24	12	2.23	-1370.00	1430.00	69500	20230907	-43.96	6270	20230104	521.21	41850	-6.93	20240102	36000	8.19	20240104	69500	-43.96	20230907	6600	490.15	20230110	1.27	N	338220	100	13 억		215566	N	N	34	N	00	N
67	20240110	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38800	-1600	5	-3.96	10768137350	273469	39.09	41300	41350	38650	52500	28300	40400	39376.08	1.57	0	-62375	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5312	-28.32	27.13	12	2.00	-1370.00	1430.00	69500	20230907	-44.17	6270	20230104	518.82	41850	-7.29	20240102	36000	7.78	20240104	69500	-44.17	20230907	6600	487.88	20230110	1.27	N	338220	100	13 억		215566	N	N	34	N	00	N
68	20240110	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	-1450	5	-3.59	9263423150	234895	33.58	41300	41350	38650	52500	28300	40400	39436.44	1.57	0	-55995	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5332	-28.43	27.24	12	1.72	-1370.00	1430.00	69500	20230907	-43.96	6270	20230104	521.21	41850	-6.93	20240102	36000	8.19	20240104	69500	-43.96	20230907	6600	490.15	20230110	1.27	N	338220	100	13 억		215566	N	N	34	N	00	N
69	20240110	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	-1200	5	-2.97	3860000850	96331	13.77	41300	41350	39100	52500	28300	40400	40070.18	1.57	0	-35934	42300	41350	40550	39600	38800	40950	39200	14	12100	100	25040	50	1	13689559	5366	-28.61	27.41	12	0.70	-1370.00	1430.00	69500	20230907	-43.60	6270	20230104	525.20	41850	-6.33	20240102	36000	8.89	20240104	69500	-43.60	20230907	6600	493.94	20230110	1.27	N	338220	100	13 억		215566	N	N	34	N	00	N
70	20240109	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40400	1150	2	2.93	28243404100	695025	78.75	40550	41500	39750	51000	27500	39250	40637.20	0.97	0	84542	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5531	-29.49	28.25	12	5.08	-1370.00	1430.00	69500	20230907	-41.87	6000	20230103	573.33	41850	-3.46	20240102	36000	12.22	20240104	69500	-41.87	20230907	6600	512.12	20230110	1.28	N	338220	100	13 억		132184	N	N	34	N	00	N
71	20240109	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40350	1100	2	2.80	27364104300	673241	76.29	40550	41500	39750	51000	27500	39250	40645.33	0.97	0	80498	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5524	-29.45	28.22	12	4.92	-1370.00	1430.00	69500	20230907	-41.94	6000	20230103	572.50	41850	-3.58	20240102	36000	12.08	20240104	69500	-41.94	20230907	6600	511.36	20230110	1.28	N	338220	100	13 억		132184	N	N	67	N	00	N
72	20240109	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40450	1200	2	3.06	24961625500	613701	69.54	40550	41500	39750	51000	27500	39250	40673.92	0.97	0	77606	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5537	-29.53	28.29	12	4.48	-1370.00	1430.00	69500	20230907	-41.80	6000	20230103	574.17	41850	-3.35	20240102	36000	12.36	20240104	69500	-41.80	20230907	6600	512.88	20230110	1.28	N	338220	100	13 억		132184	N	N	67	N	00	N
73	20240109	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40250	1000	2	2.55	23271063350	571810	64.79	40550	41500	39750	51000	27500	39250	40697.20	0.97	0	74124	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5510	-29.38	28.15	12	4.18	-1370.00	1430.00	69500	20230907	-42.09	6000	20230103	570.83	41850	-3.82	20240102	36000	11.81	20240104	69500	-42.09	20230907	6600	509.85	20230110	1.28	N	338220	100	13 억		132184	N	N	67	N	00	N
74	20240109	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41000	1750	2	4.46	19412459100	476150	53.95	40550	41500	39750	51000	27500	39250	40769.63	0.97	0	57422	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5613	-29.93	28.67	12	3.48	-1370.00	1430.00	69500	20230907	-41.01	6000	20230103	583.33	41850	-2.03	20240102	36000	13.89	20240104	69500	-41.01	20230907	6600	521.21	20230110	1.28	N	338220	100	13 억		132184	N	N	67	N	00	N
75	20240109	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40750	1500	2	3.82	17994116800	441422	50.02	40550	41500	39750	51000	27500	39250	40763.98	0.97	0	52041	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5578	-29.74	28.50	12	3.22	-1370.00	1430.00	69500	20230907	-41.37	6000	20230103	579.17	41850	-2.63	20240102	36000	13.19	20240104	69500	-41.37	20230907	6600	517.42	20230110	1.28	N	338220	100	13 억		132184	N	N	67	N	00	N
76	20240109	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41000	1750	2	4.46	14019624250	344347	39.02	40550	41500	39750	51000	27500	39250	40713.65	0.97	0	29339	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5613	-29.93	28.67	12	2.52	-1370.00	1430.00	69500	20230907	-41.01	6000	20230103	583.33	41850	-2.03	20240102	36000	13.89	20240104	69500	-41.01	20230907	6600	521.21	20230110	1.28	N	338220	100	13 억		132184	N	N	67	N	00	N
77	20240109	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40700	1450	2	3.69	5690047450	140735	15.95	40550	40900	39750	51000	27500	39250	40430.93	0.97	0	-15723	42416	40832	38866	37282	35316	41625	38075	14	11750	100	24330	50	1	13689559	5572	-29.71	28.46	12	1.03	-1370.00	1430.00	69500	20230907	-41.44	6000	20230103	578.33	41850	-2.75	20240102	36000	13.06	20240104	69500	-41.44	20230907	6600	516.67	20230110	1.28	N	338220	100	13 억		132184	N	N	67	N	00	N
78	20240108	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39250	2400	2	6.51	34007309900	869697	270.93	37300	40450	36900	47900	25800	36850	39102.31	0.24	0	100700	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5373	-28.65	27.45	12	6.35	-1370.00	1430.00	69500	20230907	-43.53	6000	20230103	554.17	41850	-6.21	20240102	36000	9.03	20240104	69500	-43.53	20230907	6600	494.70	20230110	1.24	N	338220	100	13 억		32807	N	N	67	N	00	N
79	20240108	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	2100	2	5.70	33082232750	846105	263.58	37300	40450	36900	47900	25800	36850	39099.44	0.24	0	106221	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5332	-28.43	27.24	12	6.18	-1370.00	1430.00	69500	20230907	-43.96	6000	20230103	549.17	41850	-6.93	20240102	36000	8.19	20240104	69500	-43.96	20230907	6600	490.15	20230110	1.24	N	338220	100	13 억		32807	N	N	55	N	00	N
80	20240108	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	2100	2	5.70	31633175950	808826	251.97	37300	40450	36900	47900	25800	36850	39109.99	0.24	0	112796	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5332	-28.43	27.24	12	5.91	-1370.00	1430.00	69500	20230907	-43.96	6000	20230103	549.17	41850	-6.93	20240102	36000	8.19	20240104	69500	-43.96	20230907	6600	490.15	20230110	1.24	N	338220	100	13 억		32807	N	N	55	N	00	N
81	20240108	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	2100	2	5.70	29989778000	766594	238.81	37300	40450	36900	47900	25800	36850	39120.81	0.24	0	109285	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5332	-28.43	27.24	12	5.60	-1370.00	1430.00	69500	20230907	-43.96	6000	20230103	549.17	41850	-6.93	20240102	36000	8.19	20240104	69500	-43.96	20230907	6600	490.15	20230110	1.24	N	338220	100	13 억		32807	N	N	55	N	00	N
82	20240108	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39400	2550	2	6.92	27604902500	705621	219.82	37300	40450	36900	47900	25800	36850	39121.43	0.24	0	102845	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5394	-28.76	27.55	12	5.15	-1370.00	1430.00	69500	20230907	-43.31	6000	20230103	556.67	41850	-5.85	20240102	36000	9.44	20240104	69500	-43.31	20230907	6600	496.97	20230110	1.24	N	338220	100	13 억		32807	N	N	55	N	00	N
83	20240108	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39900	3050	2	8.28	24262948750	621499	193.61	37300	40450	36900	47900	25800	36850	39039.40	0.24	0	96453	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5462	-29.12	27.90	12	4.54	-1370.00	1430.00	69500	20230907	-42.59	6000	20230103	565.00	41850	-4.66	20240102	36000	10.83	20240104	69500	-42.59	20230907	6600	504.55	20230110	1.24	N	338220	100	13 억		32807	N	N	55	N	00	N
84	20240108	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	2350	2	6.38	15919874050	411691	128.25	37300	39650	36900	47900	25800	36850	38669.48	0.24	0	61643	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5366	-28.61	27.41	12	3.01	-1370.00	1430.00	69500	20230907	-43.60	6000	20230103	553.33	41850	-6.33	20240102	36000	8.89	20240104	69500	-43.60	20230907	6600	493.94	20230110	1.24	N	338220	100	13 억		32807	N	N	55	N	00	N
85	20240108	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	800	2	2.17	1279306150	34274	10.68	37300	37650	36900	47900	25800	36850	37325.86	0.24	0	-568	37883	37366	36733	36216	35583	37625	36475	14	11050	100	22840	50	1	13689559	5154	-27.48	26.33	12	0.25	-1370.00	1430.00	69500	20230907	-45.83	6000	20230103	527.50	41850	-10.04	20240102	36000	4.58	20240104	69500	-45.83	20230907	6600	470.45	20230110	1.24	N	338220	100	13 억		32807	N	N	55	N	00	N
86	20240105	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36850	550	2	1.52	11648595150	316989	41.12	36750	37250	36100	47150	25450	36300	36747.23	0.22	0	1484	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	5045	-26.90	25.77	12	2.32	-1370.00	1430.00	69500	20230907	-46.98	6000	20230103	514.17	41850	-11.95	20240102	36000	2.36	20240104	69500	-46.98	20230907	6370	478.49	20230105	1.25	N	338220	100	13 억		30432	N	N	55	N	00	N
87	20240105	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36950	650	2	1.79	11136926050	303121	39.32	36750	37250	36100	47150	25450	36300	36740.86	0.22	0	1561	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	5058	-26.97	25.84	12	2.21	-1370.00	1430.00	69500	20230907	-46.83	6000	20230103	515.83	41850	-11.71	20240102	36000	2.64	20240104	69500	-46.83	20230907	6370	480.06	20230105	1.25	N	338220	100	13 억		30432	N	N	0	N	00	N
88	20240105	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36350	50	2	0.14	9657399950	262703	34.07	36750	37250	36100	47150	25450	36300	36761.67	0.22	0	883	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	4976	-26.53	25.42	12	1.92	-1370.00	1430.00	69500	20230907	-47.70	6000	20230103	505.83	41850	-13.14	20240102	36000	0.97	20240104	69500	-47.70	20230907	6370	470.64	20230105	1.25	N	338220	100	13 억		30432	N	N	0	N	00	N
89	20240105	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36750	450	2	1.24	8285503400	225140	29.20	36750	37250	36100	47150	25450	36300	36801.57	0.22	0	2848	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	5031	-26.82	25.70	12	1.64	-1370.00	1430.00	69500	20230907	-47.12	6000	20230103	512.50	41850	-12.19	20240102	36000	2.08	20240104	69500	-47.12	20230907	6370	476.92	20230105	1.25	N	338220	100	13 억		30432	N	N	0	N	00	N
90	20240105	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36950	650	2	1.79	7311130450	198740	25.78	36750	37250	36100	47150	25450	36300	36787.42	0.22	0	3141	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	5058	-26.97	25.84	12	1.45	-1370.00	1430.00	69500	20230907	-46.83	6000	20230103	515.83	41850	-11.71	20240102	36000	2.64	20240104	69500	-46.83	20230907	6370	480.06	20230105	1.25	N	338220	100	13 억		30432	N	N	0	N	00	N
91	20240105	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36650	350	2	0.96	6522374050	177329	23.00	36750	37250	36100	47150	25450	36300	36781.21	0.22	0	3134	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	5017	-26.75	25.63	12	1.30	-1370.00	1430.00	69500	20230907	-47.27	6000	20230103	510.83	41850	-12.43	20240102	36000	1.81	20240104	69500	-47.27	20230907	6370	475.35	20230105	1.25	N	338220	100	13 억		30432	N	N	0	N	00	N
92	20240105	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36750	450	2	1.24	4833829600	131591	17.07	36750	37250	36100	47150	25450	36300	36733.75	0.22	0	5143	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	5031	-26.82	25.70	12	0.96	-1370.00	1430.00	69500	20230907	-47.12	6000	20230103	512.50	41850	-12.19	20240102	36000	2.08	20240104	69500	-47.12	20230907	6370	476.92	20230105	1.25	N	338220	100	13 억		30432	N	N	0	N	00	N
93	20240105	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36200	-100	5	-0.28	1146798300	31367	4.07	36750	36900	36150	47150	25450	36300	36560.68	0.22	0	1491	39900	38100	37050	35250	34200	37575	34725	14	10850	100	22500	50	1	13689559	4956	-26.42	25.31	12	0.23	-1370.00	1430.00	69500	20230907	-47.91	6000	20230103	503.33	41850	-13.50	20240102	36000	0.56	20240104	69500	-47.91	20230907	6370	468.29	20230105	1.25	N	338220	100	13 억		30432	N	N	0	N	00	N
94	20240104	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36300	-1750	5	-4.60	28281440650	766342	136.68	37450	38850	36000	49450	26650	38050	36905.38	0.26	0	-18205	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	4969	-26.50	25.38	12	5.60	-1370.00	1430.00	69500	20230907	-47.77	6000	20230103	505.00	41850	-13.26	20240102	36000	0.83	20240104	69500	-47.77	20230907	6270	478.95	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
95	20240104	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36250	-1800	5	-4.73	27489401900	744522	132.79	37450	38850	36000	49450	26650	38050	36922.13	0.26	0	-18211	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	4962	-26.46	25.35	12	5.44	-1370.00	1430.00	69500	20230907	-47.84	6000	20230103	504.17	41850	-13.38	20240102	36000	0.69	20240104	69500	-47.84	20230907	6270	478.15	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
96	20240104	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36200	-1850	5	-4.86	24577740950	664010	118.43	37450	38850	36000	49450	26650	38050	37014.03	0.26	0	-15814	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	4956	-26.42	25.31	12	4.85	-1370.00	1430.00	69500	20230907	-47.91	6000	20230103	503.33	41850	-13.50	20240102	36000	0.56	20240104	69500	-47.91	20230907	6270	477.35	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
97	20240104	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36100	-1950	5	-5.12	21925000500	590708	105.36	37450	38850	36000	49450	26650	38050	37116.39	0.26	0	-11584	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	4942	-26.35	25.24	12	4.32	-1370.00	1430.00	69500	20230907	-48.06	6000	20230103	501.67	41850	-13.74	20240102	36000	0.28	20240104	69500	-48.06	20230907	6270	475.76	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
98	20240104	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36550	-1500	5	-3.94	19885647650	534760	95.38	37450	38850	36000	49450	26650	38050	37186.03	0.26	0	-5187	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	5004	-26.68	25.56	12	3.91	-1370.00	1430.00	69500	20230907	-47.41	6000	20230103	509.17	41850	-12.66	20240102	36000	1.53	20240104	69500	-47.41	20230907	6270	482.93	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
99	20240104	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36050	-2000	5	-5.26	17969532650	481901	85.95	37450	38850	36000	49450	26650	38050	37288.76	0.26	0	-4216	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	4935	-26.31	25.21	12	3.52	-1370.00	1430.00	69500	20230907	-48.13	6000	20230103	500.83	41850	-13.86	20240102	36000	0.14	20240104	69500	-48.13	20230907	6270	474.96	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
100	20240104	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37150	-900	5	-2.37	11062661000	293263	52.31	37450	38850	36950	49450	26650	38050	37722.60	0.26	0	660	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	5086	-27.12	25.98	12	2.14	-1370.00	1430.00	69500	20230907	-46.55	6000	20230103	519.17	41850	-11.23	20240102	36950	0.54	20240104	69500	-46.55	20230907	6270	492.50	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
101	20240104	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37150	-900	5	-2.37	1615677400	43358	7.73	37450	37750	37050	49450	26650	38050	37262.65	0.26	0	647	40416	39232	38416	37232	36416	38825	36825	14	11400	100	23590	50	1	13689559	5086	-27.12	25.98	12	0.32	-1370.00	1430.00	69500	20230907	-46.55	6000	20230103	519.17	41850	-11.23	20240102	37050	0.27	20240104	69500	-46.55	20230907	6270	492.50	20230104	1.29	N	338220	100	13 억		35712	N	N	29	N	00	N
102	20240103	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38050	-2050	5	-5.11	21281626000	556167	103.78	39550	39600	37600	52100	28100	40100	38264.98	0.28	0	-5425	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5209	-27.77	26.61	12	4.06	-1370.00	1430.00	69500	20230907	-45.25	6000	20230103	534.17	41850	-9.08	20240102	37600	1.20	20240103	69500	-45.25	20230907	6000	534.17	20230103	1.40	N	338220	100	13 억		38776	N	N	29	N	00	N
103	20240103	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	-2150	5	-5.36	20447842500	534228	99.69	39550	39600	37600	52100	28100	40100	38275.31	0.28	0	-3530	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5195	-27.70	26.54	12	3.90	-1370.00	1430.00	69500	20230907	-45.40	6000	20230103	532.50	41850	-9.32	20240102	37600	0.93	20240103	69500	-45.40	20230907	6000	532.50	20230103	1.40	N	338220	100	13 억		38776	N	N	655	N	00	N
104	20240103	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38050	-2050	5	-5.11	18459173800	481819	89.91	39550	39600	37600	52100	28100	40100	38311.23	0.28	0	-3910	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5209	-27.77	26.61	12	3.52	-1370.00	1430.00	69500	20230907	-45.25	6000	20230103	534.17	41850	-9.08	20240102	37600	1.20	20240103	69500	-45.25	20230907	6000	534.17	20230103	1.40	N	338220	100	13 억		38776	N	N	655	N	00	N
105	20240103	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38000	-2100	5	-5.24	16776603700	437496	81.64	39550	39600	37600	52100	28100	40100	38346.66	0.28	0	-3189	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5202	-27.74	26.57	12	3.20	-1370.00	1430.00	69500	20230907	-45.32	6000	20230103	533.33	41850	-9.20	20240102	37600	1.06	20240103	69500	-45.32	20230907	6000	533.33	20230103	1.40	N	338220	100	13 억		38776	N	N	655	N	00	N
106	20240103	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38100	-2000	5	-4.99	14950787050	389467	72.67	39550	39600	37600	52100	28100	40100	38387.58	0.28	0	-462	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5216	-27.81	26.64	12	2.84	-1370.00	1430.00	69500	20230907	-45.18	6000	20230103	535.00	41850	-8.96	20240102	37600	1.33	20240103	69500	-45.18	20230907	6000	535.00	20230103	1.40	N	338220	100	13 억		38776	N	N	655	N	00	N
107	20240103	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38200	-1900	5	-4.74	13922469050	362505	67.64	39550	39600	37600	52100	28100	40100	38406.03	0.28	0	-545	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5229	-27.88	26.71	12	2.65	-1370.00	1430.00	69500	20230907	-45.04	6000	20230103	536.67	41850	-8.72	20240102	37600	1.60	20240103	69500	-45.04	20230907	6000	536.67	20230103	1.40	N	338220	100	13 억		38776	N	N	655	N	00	N
108	20240103	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37850	-2250	5	-5.61	10648811800	276423	51.58	39550	39600	37600	52100	28100	40100	38523.30	0.28	0	-593	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5181	-27.63	26.47	12	2.02	-1370.00	1430.00	69500	20230907	-45.54	6000	20230103	530.83	41850	-9.56	20240102	37600	0.66	20240103	69500	-45.54	20230907	6000	530.83	20230103	1.40	N	338220	100	13 억		38776	N	N	655	N	00	N
109	20240103	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39050	-1050	5	-2.62	2310576250	59351	11.07	39550	39600	38500	52100	28100	40100	38929.64	0.28	0	-576	42700	41400	40550	39250	38400	40975	38825	14	12000	100	24860	50	1	13689559	5346	-28.50	27.31	12	0.43	-1370.00	1430.00	69500	20230907	-43.81	6000	20230103	550.83	41850	-6.69	20240102	38500	1.43	20240103	69500	-43.81	20230907	6000	550.83	20230103	1.40	N	338220	100	13 억		38776	N	N	655	N	00	N
110	20240102	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	-1900	5	-4.52	21401296400	532987	171.20	41850	41850	39700	54600	29400	42000	40153.78	0.40	0	-14510	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5490	-29.27	28.04	12	3.89	-1370.00	1430.00	69500	20230907	-42.30	6000	20230103	568.33	41850	-4.18	20240102	39700	1.01	20240102	69500	-42.30	20230907	6000	568.33	20230103	1.42	N	338220	100	13 억		54374	N	N	655	N	00	N
111	20240102	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40000	-2000	5	-4.76	20614548200	513361	164.90	41850	41850	39700	54600	29400	42000	40156.05	0.40	0	-13083	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5476	-29.20	27.97	12	3.75	-1370.00	1430.00	69500	20230907	-42.45	6000	20230103	566.67	41850	-4.42	20240102	39700	0.76	20240102	69500	-42.45	20230907	6000	566.67	20230103	1.42	N	338220	100	13 억		54374	N	N	4495	N	00	N
112	20240102	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40000	-2000	5	-4.76	17968779050	447244	143.66	41850	41850	39700	54600	29400	42000	40176.68	0.40	0	-16726	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5476	-29.20	27.97	12	3.27	-1370.00	1430.00	69500	20230907	-42.45	6000	20230103	566.67	41850	-4.42	20240102	39700	0.76	20240102	69500	-42.45	20230907	6000	566.67	20230103	1.42	N	338220	100	13 억		54374	N	N	4495	N	00	N
113	20240102	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	-1900	5	-4.52	15647984050	389182	125.01	41850	41850	39700	54600	29400	42000	40207.37	0.40	0	-17443	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5490	-29.27	28.04	12	2.84	-1370.00	1430.00	69500	20230907	-42.30	6000	20230103	568.33	41850	-4.18	20240102	39700	1.01	20240102	69500	-42.30	20230907	6000	568.33	20230103	1.42	N	338220	100	13 억		54374	N	N	4495	N	00	N
114	20240102	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40150	-1850	5	-4.40	13451940700	334525	107.45	41850	41850	39700	54600	29400	42000	40212.06	0.40	0	-18931	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5496	-29.31	28.08	12	2.44	-1370.00	1430.00	69500	20230907	-42.23	6000	20230103	569.17	41850	-4.06	20240102	39700	1.13	20240102	69500	-42.23	20230907	6000	569.17	20230103	1.42	N	338220	100	13 억		54374	N	N	4495	N	00	N
115	20240102	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39750	-2250	5	-5.36	11790985450	293045	94.13	41850	41850	39700	54600	29400	42000	40236.09	0.40	0	-22060	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5442	-29.01	27.80	12	2.14	-1370.00	1430.00	69500	20230907	-42.81	6000	20230103	562.50	41850	-5.02	20240102	39700	0.13	20240102	69500	-42.81	20230907	6000	562.50	20230103	1.42	N	338220	100	13 억		54374	N	N	4495	N	00	N
116	20240102	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41150	-850	5	-2.02	1823959850	44161	14.18	41850	41850	40950	54600	29400	42000	41302.50	0.40	0	-4650	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5633	-30.04	28.78	12	0.32	-1370.00	1430.00	69500	20230907	-40.79	6000	20230103	585.83	41850	-1.67	20240102	40950	0.49	20240102	69500	-40.79	20230907	6000	585.83	20230103	1.42	N	338220	100	13 억		54374	N	N	4495	N	00	N
117	20240102	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	0.40	0	0	43866	42932	42216	41282	40566	42575	40925	14	12600	100	26040	50	1	13689559	5750	-30.66	29.37	12	0.00	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	0	0.00	0	0	0.00	0	69500	-39.57	20230907	6000	600.00	20230103	1.42	N	338220	100	13 억		54374	N	N	4495	N	00	N