KissMeData/054920/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	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	250	2	5.31	12476433455	2660913	9.07	4600	4970	4405	6110	3295	4705	4688.77	0.61	0	46633	5468	5086	4658	4276	3848	5277	4467	141	1405	500	2910	5	1	28217081	1398	20.56	0.93	12	9.43	241.00	5336.00	7320	20230208	-32.31	2690	20231031	84.20	5040	-1.69	20240122	3225	53.64	20240105	7320	-32.31	20230208	2690	84.20	20231031	2.43	N	054920	500	141 억		173041	N	N	0	N	00	N
3	20240123	110545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-60	5	-1.28	7668618105	1669272	5.69	4600	4775	4405	6110	3295	4705	4593.87	0.61	0	32655	5468	5086	4658	4276	3848	5277	4467	141	1405	500	2910	5	1	28217081	1311	19.27	0.87	12	5.92	241.00	5336.00	7320	20230208	-36.54	2690	20231031	72.68	5040	-7.84	20240122	3225	44.03	20240105	7320	-36.54	20230208	2690	72.68	20231031	2.43	N	054920	500	141 억		173041	N	N	0	N	00	N
4	20240123	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-95	5	-2.02	4781341435	1054161	3.59	4600	4640	4405	6110	3295	4705	4535.39	0.61	0	77785	5468	5086	4658	4276	3848	5277	4467	141	1405	500	2910	5	1	28217081	1301	19.13	0.86	12	3.74	241.00	5336.00	7320	20230208	-37.02	2690	20231031	71.38	5040	-8.53	20240122	3225	42.95	20240105	7320	-37.02	20230208	2690	71.38	20231031	2.43	N	054920	500	141 억		173041	N	N	0	N	00	N
5	20240123	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-200	5	-4.25	1700020860	375339	1.28	4600	4610	4405	6110	3295	4705	4528.42	0.61	0	13792	5468	5086	4658	4276	3848	5277	4467	141	1405	500	2910	5	1	28217081	1271	18.69	0.84	12	1.33	241.00	5336.00	7320	20230208	-38.46	2690	20231031	67.47	5040	-10.62	20240122	3225	39.69	20240105	7320	-38.46	20230208	2690	67.47	20231031	2.43	N	054920	500	141 억		173041	N	N	0	N	00	N
6	20240119	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	480	2	12.60	47672789415	11100143	2027.76	3855	4600	3820	4950	2670	3810	4294.84	1.62	0	-143736	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1211	17.80	0.80	12	39.34	241.00	5336.00	7320	20230208	-41.39	2690	20231031	59.48	4745	-9.59	20240110	3225	33.02	20240105	7320	-41.39	20230208	2690	59.48	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
7	20240119	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	360	2	9.45	46505407770	10824805	1977.47	3855	4600	3820	4950	2670	3810	4296.22	1.62	0	-197656	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1177	17.30	0.78	12	38.36	241.00	5336.00	7320	20230208	-43.03	2690	20231031	55.02	4745	-12.12	20240110	3225	29.30	20240105	7320	-43.03	20230208	2690	55.02	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
8	20240119	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	325	2	8.53	45541350725	10591910	1934.92	3855	4600	3820	4950	2670	3810	4299.67	1.62	0	-264248	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1167	17.16	0.77	12	37.54	241.00	5336.00	7320	20230208	-43.51	2690	20231031	53.72	4745	-12.86	20240110	3225	28.22	20240105	7320	-43.51	20230208	2690	53.72	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
9	20240119	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	345	2	9.06	44371988015	10310809	1883.57	3855	4600	3820	4950	2670	3810	4303.48	1.62	0	-312265	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1172	17.24	0.78	12	36.54	241.00	5336.00	7320	20230208	-43.24	2690	20231031	54.46	4745	-12.43	20240110	3225	28.84	20240105	7320	-43.24	20230208	2690	54.46	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
10	20240119	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	355	2	9.32	43292594770	10052864	1836.45	3855	4600	3820	4950	2670	3810	4306.53	1.62	0	-323172	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1175	17.28	0.78	12	35.63	241.00	5336.00	7320	20230208	-43.10	2690	20231031	54.83	4745	-12.22	20240110	3225	29.15	20240105	7320	-43.10	20230208	2690	54.83	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
11	20240119	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	395	2	10.37	41462033865	9617799	1756.97	3855	4600	3820	4950	2670	3810	4311.01	1.62	0	-321702	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1187	17.45	0.79	12	34.09	241.00	5336.00	7320	20230208	-42.55	2690	20231031	56.32	4745	-11.38	20240110	3225	30.39	20240105	7320	-42.55	20230208	2690	56.32	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
12	20240119	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	565	2	14.83	33777326280	7813456	1427.36	3855	4600	3820	4950	2670	3810	4323.02	1.62	0	-293427	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1234	18.15	0.82	12	27.69	241.00	5336.00	7320	20230208	-40.23	2690	20231031	62.64	4745	-7.80	20240110	3225	35.66	20240105	7320	-40.23	20230208	2690	62.64	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
13	20240119	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	45	2	1.18	125864550	32737	5.98	3855	3875	3820	4950	2670	3810	3845.59	1.62	0	2326	3956	3882	3766	3692	3576	3920	3730	141	1140	500	2360	5	1	28217081	1088	16.00	0.72	12	0.12	241.00	5336.00	7320	20230208	-47.34	2690	20231031	43.31	4745	-18.76	20240110	3225	19.53	20240105	7320	-47.34	20230208	2690	43.31	20231031	2.53	N	054920	500	141 억		456546	N	N	0	N	00	N
14	20240118	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	90	2	2.42	1992862400	529651	91.81	3655	3840	3650	4835	2605	3720	3762.03	1.49	0	36294	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1075	15.81	0.71	12	1.88	241.00	5336.00	7320	20230208	-47.95	2690	20231031	41.64	4745	-19.70	20240110	3225	18.14	20240105	7320	-47.95	20230208	2690	41.64	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
15	20240118	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	90	2	2.42	1725466210	459326	79.62	3655	3840	3650	4835	2605	3720	3756.52	1.49	0	47523	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1075	15.81	0.71	12	1.63	241.00	5336.00	7320	20230208	-47.95	2690	20231031	41.64	4745	-19.70	20240110	3225	18.14	20240105	7320	-47.95	20230208	2690	41.64	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
16	20240118	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-5	5	-0.13	1484611455	395328	68.52	3655	3840	3650	4835	2605	3720	3755.39	1.49	0	40367	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1048	15.41	0.70	12	1.40	241.00	5336.00	7320	20230208	-49.25	2690	20231031	38.10	4745	-21.71	20240110	3225	15.19	20240105	7320	-49.25	20230208	2690	38.10	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
17	20240118	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	70	2	1.88	1267037265	337090	58.43	3655	3840	3650	4835	2605	3720	3758.75	1.49	0	31932	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1069	15.73	0.71	12	1.19	241.00	5336.00	7320	20230208	-48.22	2690	20231031	40.89	4745	-20.13	20240110	3225	17.52	20240105	7320	-48.22	20230208	2690	40.89	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
18	20240118	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	40	2	1.08	996683955	266020	46.11	3655	3835	3650	4835	2605	3720	3746.65	1.49	0	29889	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1061	15.60	0.70	12	0.94	241.00	5336.00	7320	20230208	-48.63	2690	20231031	39.78	4745	-20.76	20240110	3225	16.59	20240105	7320	-48.63	20230208	2690	39.78	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
19	20240118	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	100	2	2.69	770504095	206377	35.77	3655	3820	3650	4835	2605	3720	3733.48	1.49	0	29548	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1078	15.85	0.72	12	0.73	241.00	5336.00	7320	20230208	-47.81	2690	20231031	42.01	4745	-19.49	20240110	3225	18.45	20240105	7320	-47.81	20230208	2690	42.01	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
20	20240118	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	40	2	1.08	447223390	120782	20.94	3655	3780	3650	4835	2605	3720	3702.73	1.49	0	25467	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1061	15.60	0.70	12	0.43	241.00	5336.00	7320	20230208	-48.63	2690	20231031	39.78	4745	-20.76	20240110	3225	16.59	20240105	7320	-48.63	20230208	2690	39.78	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
21	20240118	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-20	5	-0.54	129940075	35390	6.13	3655	3710	3650	4835	2605	3720	3671.66	1.49	0	15109	4033	3876	3778	3621	3523	3827	3572	141	1115	500	2300	5	1	28217081	1044	15.35	0.69	12	0.13	241.00	5336.00	7320	20230208	-49.45	2690	20231031	37.55	4745	-22.02	20240110	3225	14.73	20240105	7320	-49.45	20230208	2690	37.55	20231031	2.54	N	054920	500	141 억		419162	N	N	0	N	00	N
22	20240117	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-180	5	-4.62	2098303295	555615	79.14	3870	3935	3680	5070	2730	3900	3776.54	1.29	0	58729	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1050	15.44	0.70	12	1.97	241.00	5336.00	7320	20230208	-49.18	2690	20231031	38.29	4745	-21.60	20240110	3225	15.35	20240105	7320	-49.18	20230208	2690	38.29	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
23	20240117	150542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-175	5	-4.49	1894097205	500612	71.30	3870	3935	3680	5070	2730	3900	3783.55	1.29	0	35433	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1051	15.46	0.70	12	1.77	241.00	5336.00	7320	20230208	-49.11	2690	20231031	38.48	4745	-21.50	20240110	3225	15.50	20240105	7320	-49.11	20230208	2690	38.48	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
24	20240117	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-170	5	-4.36	1713235695	452048	64.39	3870	3935	3680	5070	2730	3900	3789.93	1.29	0	28643	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1052	15.48	0.70	12	1.60	241.00	5336.00	7320	20230208	-49.04	2690	20231031	38.66	4745	-21.39	20240110	3225	15.66	20240105	7320	-49.04	20230208	2690	38.66	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
25	20240117	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-195	5	-5.00	1536834690	404435	57.60	3870	3935	3700	5070	2730	3900	3799.94	1.29	0	17296	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1045	15.37	0.69	12	1.43	241.00	5336.00	7320	20230208	-49.39	2690	20231031	37.73	4745	-21.92	20240110	3225	14.88	20240105	7320	-49.39	20230208	2690	37.73	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
26	20240117	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-160	5	-4.10	1327519900	348123	49.58	3870	3935	3735	5070	2730	3900	3813.35	1.29	0	5427	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1055	15.52	0.70	12	1.23	241.00	5336.00	7320	20230208	-48.91	2690	20231031	39.03	4745	-21.18	20240110	3225	15.97	20240105	7320	-48.91	20230208	2690	39.03	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
27	20240117	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-120	5	-3.08	1065508700	278507	39.67	3870	3935	3750	5070	2730	3900	3825.77	1.29	0	4696	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1067	15.68	0.71	12	0.99	241.00	5336.00	7320	20230208	-48.36	2690	20231031	40.52	4745	-20.34	20240110	3225	17.21	20240105	7320	-48.36	20230208	2690	40.52	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
28	20240117	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-150	5	-3.85	872130695	227231	32.36	3870	3935	3750	5070	2730	3900	3838.07	1.29	0	-4404	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1058	15.56	0.70	12	0.81	241.00	5336.00	7320	20230208	-48.77	2690	20231031	39.41	4745	-20.97	20240110	3225	16.28	20240105	7320	-48.77	20230208	2690	39.41	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
29	20240117	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	0	3	0.00	194654055	49981	7.12	3870	3920	3860	5070	2730	3900	3894.56	1.29	0	1060	4073	3986	3883	3796	3693	3935	3745	141	1170	500	2410	5	1	28217081	1100	16.18	0.73	12	0.18	241.00	5336.00	7320	20230208	-46.72	2690	20231031	44.98	4745	-17.81	20240110	3225	20.93	20240105	7320	-46.72	20230208	2690	44.98	20231031	2.42	N	054920	500	141 억		363513	N	N	0	N	00	N
30	20240116	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-10	5	-0.26	2595128630	666905	78.48	3910	3970	3780	5080	2740	3910	3891.22	1.37	0	-21745	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1100	16.18	0.73	12	2.36	241.00	5336.00	7320	20230208	-46.72	2690	20231031	44.98	4745	-17.81	20240110	3225	20.93	20240105	7320	-46.72	20230208	2690	44.98	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
31	20240116	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	25	2	0.64	2239302610	575975	67.78	3910	3970	3780	5080	2740	3910	3887.82	1.37	0	-10903	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1110	16.33	0.74	12	2.04	241.00	5336.00	7320	20230208	-46.24	2690	20231031	46.28	4745	-17.07	20240110	3225	22.02	20240105	7320	-46.24	20230208	2690	46.28	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
32	20240116	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-35	5	-0.90	1527557715	393823	46.34	3910	3970	3780	5080	2740	3910	3878.74	1.37	0	18965	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1093	16.08	0.73	12	1.40	241.00	5336.00	7320	20230208	-47.06	2690	20231031	44.05	4745	-18.34	20240110	3225	20.16	20240105	7320	-47.06	20230208	2690	44.05	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
33	20240116	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-40	5	-1.02	1471500370	379325	44.64	3910	3970	3780	5080	2740	3910	3879.20	1.37	0	20741	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1092	16.06	0.73	12	1.34	241.00	5336.00	7320	20230208	-47.13	2690	20231031	43.87	4745	-18.44	20240110	3225	20.00	20240105	7320	-47.13	20230208	2690	43.87	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
34	20240116	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-45	5	-1.15	1321774535	340765	40.10	3910	3970	3780	5080	2740	3910	3878.78	1.37	0	28275	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1091	16.04	0.72	12	1.21	241.00	5336.00	7320	20230208	-47.20	2690	20231031	43.68	4745	-18.55	20240110	3225	19.84	20240105	7320	-47.20	20230208	2690	43.68	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
35	20240116	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-50	5	-1.28	1221650730	314765	37.04	3910	3970	3780	5080	2740	3910	3881.09	1.37	0	31833	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1089	16.02	0.72	12	1.12	241.00	5336.00	7320	20230208	-47.27	2690	20231031	43.49	4745	-18.65	20240110	3225	19.69	20240105	7320	-47.27	20230208	2690	43.49	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
36	20240116	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-95	5	-2.43	952513430	244178	28.73	3910	3970	3815	5080	2740	3910	3900.87	1.37	0	7776	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1076	15.83	0.71	12	0.87	241.00	5336.00	7320	20230208	-47.88	2690	20231031	41.82	4745	-19.60	20240110	3225	18.29	20240105	7320	-47.88	20230208	2690	41.82	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
37	20240116	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	35	2	0.90	230783845	58831	6.92	3910	3970	3875	5080	2740	3910	3922.98	1.37	0	7902	4076	3992	3871	3787	3666	4035	3830	141	1170	500	2420	5	1	28217081	1113	16.37	0.74	12	0.21	241.00	5336.00	7320	20230208	-46.11	2690	20231031	46.65	4745	-16.86	20240110	3225	22.33	20240105	7320	-46.11	20230208	2690	46.65	20231031	2.33	N	054920	500	141 억		387057	N	N	0	N	00	N
38	20240115	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	50	2	1.30	3179622870	820269	66.79	3820	3955	3750	5010	2705	3860	3876.20	1.65	0	-81106	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1103	16.22	0.73	12	2.91	241.00	5336.00	7320	20230208	-46.58	2690	20231031	45.35	4745	-17.60	20240110	3225	21.24	20240105	7320	-46.58	20230208	2690	45.35	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
39	20240115	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	55	2	1.42	2923650795	754730	61.46	3820	3955	3750	5010	2705	3860	3873.78	1.65	0	-82460	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1105	16.24	0.73	12	2.67	241.00	5336.00	7320	20230208	-46.52	2690	20231031	45.54	4745	-17.49	20240110	3225	21.40	20240105	7320	-46.52	20230208	2690	45.54	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
40	20240115	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	20	2	0.52	2721677520	702894	57.24	3820	3955	3750	5010	2705	3860	3872.11	1.65	0	-82377	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1095	16.10	0.73	12	2.49	241.00	5336.00	7320	20230208	-46.99	2690	20231031	44.24	4745	-18.23	20240110	3225	20.31	20240105	7320	-46.99	20230208	2690	44.24	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
41	20240115	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	65	2	1.68	2117470590	548671	44.68	3820	3940	3750	5010	2705	3860	3859.27	1.65	0	-59070	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1108	16.29	0.74	12	1.94	241.00	5336.00	7320	20230208	-46.38	2690	20231031	45.91	4745	-17.28	20240110	3225	21.71	20240105	7320	-46.38	20230208	2690	45.91	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
42	20240115	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	35	2	0.91	1795910480	466605	38.00	3820	3935	3750	5010	2705	3860	3848.87	1.65	0	-47266	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1099	16.16	0.73	12	1.65	241.00	5336.00	7320	20230208	-46.79	2690	20231031	44.80	4745	-17.91	20240110	3225	20.78	20240105	7320	-46.79	20230208	2690	44.80	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
43	20240115	110536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	25	2	0.65	1596158615	414960	33.79	3820	3935	3750	5010	2705	3860	3846.51	1.65	0	-61276	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1096	16.12	0.73	12	1.47	241.00	5336.00	7320	20230208	-46.93	2690	20231031	44.42	4745	-18.12	20240110	3225	20.47	20240105	7320	-46.93	20230208	2690	44.42	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
44	20240115	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	30	2	0.78	1292479615	336688	27.42	3820	3935	3750	5010	2705	3860	3838.76	1.65	0	-56623	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1098	16.14	0.73	12	1.19	241.00	5336.00	7320	20230208	-46.86	2690	20231031	44.61	4745	-18.02	20240110	3225	20.62	20240105	7320	-46.86	20230208	2690	44.61	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
45	20240115	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-105	5	-2.72	327213545	86397	7.04	3820	3830	3750	5010	2705	3860	3786.74	1.65	0	-9000	4170	4015	3920	3765	3670	3967	3717	141	1150	500	2390	5	1	28217081	1060	15.58	0.70	12	0.31	241.00	5336.00	7320	20230208	-48.70	2690	20231031	39.59	4745	-20.86	20240110	3225	16.43	20240105	7320	-48.70	20230208	2690	39.59	20231031	2.30	N	054920	500	141 억		466407	N	N	0	N	00	N
46	20240112	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-225	5	-5.51	4655459245	1192640	48.41	4040	4075	3825	5310	2860	4085	3903.55	0.75	0	259978	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1089	16.02	0.72	12	4.23	241.00	5336.00	7320	20230208	-47.27	2690	20231031	43.49	4745	-18.65	20240110	3225	19.69	20240105	7320	-47.27	20230208	2690	43.49	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
47	20240112	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	-245	5	-6.00	4223617380	1080429	43.86	4040	4075	3825	5310	2860	4085	3909.19	0.75	0	213801	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1084	15.93	0.72	12	3.83	241.00	5336.00	7320	20230208	-47.54	2690	20231031	42.75	4745	-19.07	20240110	3225	19.07	20240105	7320	-47.54	20230208	2690	42.75	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
48	20240112	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-255	5	-6.24	3886663670	992658	40.29	4040	4075	3825	5310	2860	4085	3915.39	0.75	0	190498	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1081	15.89	0.72	12	3.52	241.00	5336.00	7320	20230208	-47.68	2690	20231031	42.38	4745	-19.28	20240110	3225	18.76	20240105	7320	-47.68	20230208	2690	42.38	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
49	20240112	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-205	5	-5.02	3095224225	786788	31.94	4040	4075	3860	5310	2860	4085	3933.98	0.75	0	132344	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1095	16.10	0.73	12	2.79	241.00	5336.00	7320	20230208	-46.99	2690	20231031	44.24	4745	-18.23	20240110	3225	20.31	20240105	7320	-46.99	20230208	2690	44.24	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
50	20240112	120535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-140	5	-3.43	2287931290	579467	23.52	4040	4075	3895	5310	2860	4085	3948.31	0.75	0	74452	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1113	16.37	0.74	12	2.05	241.00	5336.00	7320	20230208	-46.11	2690	20231031	46.65	4745	-16.86	20240110	3225	22.33	20240105	7320	-46.11	20230208	2690	46.65	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
51	20240112	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-125	5	-3.06	1990026975	503561	20.44	4040	4075	3895	5310	2860	4085	3951.88	0.75	0	50844	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1117	16.43	0.74	12	1.78	241.00	5336.00	7320	20230208	-45.90	2690	20231031	47.21	4745	-16.54	20240110	3225	22.79	20240105	7320	-45.90	20230208	2690	47.21	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
52	20240112	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-165	5	-4.04	1693043350	428228	17.38	4040	4075	3895	5310	2860	4085	3953.57	0.75	0	24729	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1106	16.27	0.73	12	1.52	241.00	5336.00	7320	20230208	-46.45	2690	20231031	45.72	4745	-17.39	20240110	3225	21.55	20240105	7320	-46.45	20230208	2690	45.72	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
53	20240112	090533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-80	5	-1.96	340822335	84651	3.44	4040	4075	4000	5310	2860	4085	4026.12	0.75	0	-4918	4358	4221	4108	3971	3858	4165	3915	141	1225	500	2530	5	1	28217081	1130	16.62	0.75	12	0.30	241.00	5336.00	7320	20230208	-45.29	2690	20231031	48.88	4745	-15.60	20240110	3225	24.19	20240105	7320	-45.29	20230208	2690	48.88	20231031	2.00	N	054920	500	141 억		210946	N	N	0	N	00	N
54	20240111	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-175	5	-4.11	9884232775	2418822	11.94	4200	4245	3995	5530	2985	4260	4086.12	0.94	0	-45064	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1153	16.95	0.77	12	8.57	241.00	5336.00	7320	20230208	-44.19	2690	20231031	51.86	4745	-13.91	20240110	3225	26.67	20240105	7320	-44.19	20230208	2690	51.86	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
55	20240111	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-195	5	-4.58	8902502595	2179097	10.75	4200	4245	3995	5530	2985	4260	4085.11	0.94	0	-60185	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1147	16.87	0.76	12	7.72	241.00	5336.00	7320	20230208	-44.47	2690	20231031	51.12	4745	-14.33	20240110	3225	26.05	20240105	7320	-44.47	20230208	2690	51.12	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
56	20240111	140533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-220	5	-5.16	8355457465	2043786	10.09	4200	4245	3995	5530	2985	4260	4087.92	0.94	0	-52148	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1140	16.76	0.76	12	7.24	241.00	5336.00	7320	20230208	-44.81	2690	20231031	50.19	4745	-14.86	20240110	3225	25.27	20240105	7320	-44.81	20230208	2690	50.19	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
57	20240111	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-225	5	-5.28	7683831275	1876444	9.26	4200	4245	4000	5530	2985	4260	4094.57	0.94	0	-29960	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1139	16.74	0.76	12	6.65	241.00	5336.00	7320	20230208	-44.88	2690	20231031	50.00	4745	-14.96	20240110	3225	25.12	20240105	7320	-44.88	20230208	2690	50.00	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
58	20240111	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-225	5	-5.28	7005442935	1707708	8.43	4200	4245	4015	5530	2985	4260	4101.91	0.94	0	26106	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1139	16.74	0.76	12	6.05	241.00	5336.00	7320	20230208	-44.88	2690	20231031	50.00	4745	-14.96	20240110	3225	25.12	20240105	7320	-44.88	20230208	2690	50.00	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
59	20240111	110534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-145	5	-3.40	5167291465	1260018	6.22	4200	4245	4015	5530	2985	4260	4100.50	0.94	0	109021	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1161	17.07	0.77	12	4.47	241.00	5336.00	7320	20230208	-43.78	2690	20231031	52.97	4745	-13.28	20240110	3225	27.60	20240105	7320	-43.78	20230208	2690	52.97	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
60	20240111	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-225	5	-5.28	4065504105	988778	4.88	4200	4245	4020	5530	2985	4260	4111.09	0.94	0	140785	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1139	16.74	0.76	12	3.50	241.00	5336.00	7320	20230208	-44.88	2690	20231031	50.00	4745	-14.96	20240110	3225	25.12	20240105	7320	-44.88	20230208	2690	50.00	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
61	20240111	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-40	5	-0.94	1136771915	271162	1.34	4200	4245	4130	5530	2985	4260	4191.29	0.94	0	-32984	5193	4726	4278	3811	3363	4960	4045	141	1270	500	2640	5	1	28217081	1191	17.51	0.79	12	0.96	241.00	5336.00	7320	20230208	-42.35	2690	20231031	56.88	4745	-11.06	20240110	3225	30.85	20240105	7320	-42.35	20230208	2690	56.88	20231031	2.12	N	054920	500	141 억		265371	N	N	0	N	00	N
62	20240110	160529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	295	2	7.44	88383592915	20099484	340.29	3965	4745	3830	5150	2780	3965	4397.43	1.38	0	-118684	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1202	17.68	0.80	12	71.23	241.00	5336.00	7320	20230208	-41.80	2690	20231031	58.36	4745	-10.22	20240110	3225	32.09	20240105	7320	-41.80	20230208	2690	58.36	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
63	20240110	150531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	360	2	9.08	82654502820	18747675	317.40	3965	4745	3830	5150	2780	3965	4408.83	1.38	0	-223735	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1220	17.95	0.81	12	66.44	241.00	5336.00	7320	20230208	-40.92	2690	20231031	60.78	4745	-8.85	20240110	3225	34.11	20240105	7320	-40.92	20230208	2690	60.78	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
64	20240110	140532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	605	2	15.26	28900821060	6862384	116.18	3965	4580	3830	5150	2780	3965	4211.56	1.38	0	-46991	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1290	18.96	0.86	12	24.32	241.00	5336.00	7320	20230208	-37.57	2690	20231031	69.89	4580	-0.22	20240110	3225	41.71	20240105	7320	-37.57	20230208	2690	69.89	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
65	20240110	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-75	5	-1.89	6712655890	1686009	28.54	3965	4120	3865	5150	2780	3965	3981.41	1.38	0	-124269	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1098	16.14	0.73	12	5.98	241.00	5336.00	7320	20230208	-46.86	2690	20231031	44.61	4275	-9.01	20240108	3225	20.62	20240105	7320	-46.86	20230208	2690	44.61	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
66	20240110	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	0	3	0.00	6087764975	1525757	25.83	3965	4120	3870	5150	2780	3965	3990.03	1.38	0	-120892	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1119	16.45	0.74	12	5.41	241.00	5336.00	7320	20230208	-45.83	2690	20231031	47.40	4275	-7.25	20240108	3225	22.95	20240105	7320	-45.83	20230208	2690	47.40	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
67	20240110	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-50	5	-1.26	4699185590	1176951	19.93	3965	4120	3870	5150	2780	3965	3992.73	1.38	0	-100518	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1105	16.24	0.73	12	4.17	241.00	5336.00	7320	20230208	-46.52	2690	20231031	45.54	4275	-8.42	20240108	3225	21.40	20240105	7320	-46.52	20230208	2690	45.54	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
68	20240110	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-80	5	-2.02	3733293440	932679	15.79	3965	4120	3870	5150	2780	3965	4002.85	1.38	0	-99703	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1096	16.12	0.73	12	3.31	241.00	5336.00	7320	20230208	-46.93	2690	20231031	44.42	4275	-9.12	20240108	3225	20.47	20240105	7320	-46.93	20230208	2690	44.42	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
69	20240110	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-20	5	-0.50	372720065	93897	1.59	3965	4005	3915	5150	2780	3965	3969.55	1.38	0	-21130	4401	4182	4006	3787	3611	4095	3700	141	1185	500	2450	5	1	28217081	1113	16.37	0.74	12	0.33	241.00	5336.00	7320	20230208	-46.11	2690	20231031	46.65	4275	-7.72	20240108	3225	22.33	20240105	7320	-46.11	20230208	2690	46.65	20231031	1.70	N	054920	500	141 억		388515	N	N	0	N	00	N
70	20240109	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-80	5	-1.98	23774769095	5881766	26.14	3970	4225	3830	5250	2835	4045	4042.18	1.00	0	105067	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1119	16.45	0.74	12	20.84	241.00	5336.00	7320	20230208	-45.83	2690	20231031	47.40	4275	-7.25	20240108	3225	22.95	20240105	7320	-45.83	20230208	2690	47.40	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
71	20240109	150530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-115	5	-2.84	23249608605	5748470	25.55	3970	4225	3830	5250	2835	4045	4044.49	1.00	0	85196	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1109	16.31	0.74	12	20.37	241.00	5336.00	7320	20230208	-46.31	2690	20231031	46.10	4275	-8.07	20240108	3225	21.86	20240105	7320	-46.31	20230208	2690	46.10	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
72	20240109	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-130	5	-3.21	21621804490	5338339	23.73	3970	4225	3830	5250	2835	4045	4050.29	1.00	0	83281	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1105	16.24	0.73	12	18.92	241.00	5336.00	7320	20230208	-46.52	2690	20231031	45.54	4275	-8.42	20240108	3225	21.40	20240105	7320	-46.52	20230208	2690	45.54	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
73	20240109	130529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-180	5	-4.45	21189627630	5227064	23.23	3970	4225	3830	5250	2835	4045	4053.84	1.00	0	82241	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1091	16.04	0.72	12	18.52	241.00	5336.00	7320	20230208	-47.20	2690	20231031	43.68	4275	-9.59	20240108	3225	19.84	20240105	7320	-47.20	20230208	2690	43.68	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
74	20240109	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-165	5	-4.08	20312066305	4999745	22.22	3970	4225	3850	5250	2835	4045	4062.64	1.00	0	83415	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1095	16.10	0.73	12	17.72	241.00	5336.00	7320	20230208	-46.99	2690	20231031	44.24	4275	-9.24	20240108	3225	20.31	20240105	7320	-46.99	20230208	2690	44.24	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
75	20240109	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-150	5	-3.71	19666364085	4833968	21.49	3970	4225	3850	5250	2835	4045	4068.39	1.00	0	28514	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1099	16.16	0.73	12	17.13	241.00	5336.00	7320	20230208	-46.79	2690	20231031	44.80	4275	-8.89	20240108	3225	20.78	20240105	7320	-46.79	20230208	2690	44.80	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
76	20240109	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-65	5	-1.61	18213233690	4462673	19.84	3970	4225	3850	5250	2835	4045	4081.27	1.00	0	-1272	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1123	16.51	0.75	12	15.82	241.00	5336.00	7320	20230208	-45.63	2690	20231031	47.96	4275	-6.90	20240108	3225	23.41	20240105	7320	-45.63	20230208	2690	47.96	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
77	20240109	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-100	5	-2.47	1250461940	316501	1.41	3970	4035	3900	5250	2835	4045	3949.60	1.00	0	12379	4775	4410	3910	3545	3045	4592	3727	141	1205	500	2500	5	1	28217081	1113	16.37	0.74	12	1.12	241.00	5336.00	7320	20230208	-46.11	2690	20231031	46.65	4275	-7.72	20240108	3225	22.33	20240105	7320	-46.11	20230208	2690	46.65	20231031	1.70	N	054920	500	141 억		282764	N	N	0	N	00	N
78	20240108	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	590	2	17.08	89079896130	22329586	983.85	3455	4275	3410	4490	2420	3455	3989.25	1.81	0	-229859	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	1141	16.78	0.76	12	79.14	241.00	5336.00	7320	20230208	-44.74	2690	20231031	50.37	4275	-5.38	20240108	3225	25.43	20240105	7320	-44.74	20230208	2690	50.37	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
79	20240108	150529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	500	2	14.47	83660076475	20975263	924.18	3455	4275	3410	4490	2420	3455	3988.51	1.81	0	-234146	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	1116	16.41	0.74	12	74.34	241.00	5336.00	7320	20230208	-45.97	2690	20231031	47.03	4275	-7.49	20240108	3225	22.64	20240105	7320	-45.97	20230208	2690	47.03	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
80	20240108	140528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	705	2	20.41	71952443265	18048919	795.24	3455	4275	3410	4490	2420	3455	3986.52	1.81	0	-248773	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	1174	17.26	0.78	12	63.96	241.00	5336.00	7320	20230208	-43.17	2690	20231031	54.65	4275	-2.69	20240108	3225	28.99	20240105	7320	-43.17	20230208	2690	54.65	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
81	20240108	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	670	2	19.39	56355440860	14278975	629.14	3455	4275	3410	4490	2420	3455	3946.74	1.81	0	-225119	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	1164	17.12	0.77	12	50.60	241.00	5336.00	7320	20230208	-43.65	2690	20231031	53.35	4275	-3.51	20240108	3225	27.91	20240105	7320	-43.65	20230208	2690	53.35	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
82	20240108	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	435	2	12.59	31401648200	8208329	361.66	3455	4045	3410	4490	2420	3455	3825.58	1.81	0	-192379	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	1098	16.14	0.73	12	29.09	241.00	5336.00	7320	20230208	-46.86	2690	20231031	44.61	4045	-3.83	20240108	3225	20.62	20240105	7320	-46.86	20230208	2690	44.61	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
83	20240108	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	375	2	10.85	13984384435	3743083	164.92	3455	3910	3410	4490	2420	3455	3736.06	1.81	0	-173282	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	1081	15.89	0.72	12	13.27	241.00	5336.00	7320	20230208	-47.68	2690	20231031	42.38	3910	-2.05	20240108	3225	18.76	20240105	7320	-47.68	20230208	2690	42.38	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
84	20240108	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	85	2	2.46	1148050910	326715	14.40	3455	3575	3410	4490	2420	3455	3513.92	1.81	0	-43001	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	999	14.69	0.66	12	1.16	241.00	5336.00	7320	20230208	-51.64	2690	20231031	31.60	3615	-2.07	20240105	3225	9.77	20240105	7320	-51.64	20230208	2690	31.60	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
85	20240108	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	25	2	0.72	137533375	39680	1.75	3455	3505	3410	4490	2420	3455	3466.06	1.81	0	1310	3821	3637	3431	3247	3041	3730	3340	141	1035	500	2140	5	1	28217081	982	14.44	0.65	12	0.14	241.00	5336.00	7320	20230208	-52.46	2690	20231031	29.37	3615	-3.73	20240105	3225	7.91	20240105	7320	-52.46	20230208	2690	29.37	20231031	1.63	N	054920	500	141 억		511580	N	N	0	N	00	N
86	20240105	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	185	2	5.66	7897101565	2262465	777.25	3250	3615	3225	4250	2290	3270	3490.58	1.33	0	139398	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	975	14.34	0.65	12	8.02	241.00	5336.00	7320	20230208	-52.80	2690	20231031	28.44	3615	-4.43	20240105	3225	7.13	20240105	7320	-52.80	20230208	2690	28.44	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
87	20240105	150529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	185	2	5.66	7688921445	2202195	756.55	3250	3615	3225	4250	2290	3270	3491.48	1.33	0	121210	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	975	14.34	0.65	12	7.80	241.00	5336.00	7320	20230208	-52.80	2690	20231031	28.44	3615	-4.43	20240105	3225	7.13	20240105	7320	-52.80	20230208	2690	28.44	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
88	20240105	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	195	2	5.96	7478907625	2141383	735.66	3250	3615	3225	4250	2290	3270	3492.56	1.33	0	108235	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	978	14.38	0.65	12	7.59	241.00	5336.00	7320	20230208	-52.66	2690	20231031	28.81	3615	-4.15	20240105	3225	7.44	20240105	7320	-52.66	20230208	2690	28.81	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
89	20240105	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	205	2	6.27	7148873825	2045804	702.82	3250	3615	3225	4250	2290	3270	3494.41	1.33	0	72269	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	981	14.42	0.65	12	7.25	241.00	5336.00	7320	20230208	-52.53	2690	20231031	29.18	3615	-3.87	20240105	3225	7.75	20240105	7320	-52.53	20230208	2690	29.18	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
90	20240105	120528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	170	2	5.20	6666446665	1905883	654.75	3250	3615	3225	4250	2290	3270	3497.83	1.33	0	31373	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	971	14.27	0.64	12	6.75	241.00	5336.00	7320	20230208	-53.01	2690	20231031	27.88	3615	-4.84	20240105	3225	6.67	20240105	7320	-53.01	20230208	2690	27.88	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
91	20240105	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	70	2	2.14	344484800	104711	35.97	3250	3360	3225	4250	2290	3270	3289.86	1.33	0	18605	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	942	13.86	0.63	12	0.37	241.00	5336.00	7320	20230208	-54.37	2690	20231031	24.16	3435	-2.77	20240103	3225	3.57	20240105	7320	-54.37	20230208	2690	24.16	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
92	20240105	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	30	2	0.92	191918715	58859	20.22	3250	3330	3225	4250	2290	3270	3260.65	1.33	0	8690	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	931	13.69	0.62	12	0.21	241.00	5336.00	7320	20230208	-54.92	2690	20231031	22.68	3435	-3.93	20240103	3225	2.33	20240105	7320	-54.92	20230208	2690	22.68	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
93	20240105	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-10	5	-0.31	64704110	19859	6.82	3250	3330	3240	4250	2290	3270	3258.18	1.33	0	3148	3416	3342	3301	3227	3186	3322	3207	141	980	500	2020	5	1	28217081	920	13.53	0.61	12	0.07	241.00	5336.00	7320	20230208	-55.46	2690	20231031	21.19	3435	-5.09	20240103	3240	0.62	20240105	7320	-55.46	20230208	2690	21.19	20231031	1.67	N	054920	500	141 억		376123	N	N	0	N	00	N
94	20240104	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-140	5	-4.11	955127365	290437	62.70	3355	3375	3260	4430	2390	3410	3288.64	1.63	0	-84203	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	923	13.57	0.61	12	1.03	241.00	5336.00	7320	20230208	-55.33	2690	20231031	21.56	3435	-4.80	20240103	3260	0.31	20240104	7320	-55.33	20230208	2690	21.56	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
95	20240104	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-115	5	-3.37	883702505	268604	57.99	3355	3375	3260	4430	2390	3410	3289.98	1.63	0	-84025	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	930	13.67	0.62	12	0.95	241.00	5336.00	7320	20230208	-54.99	2690	20231031	22.49	3435	-4.08	20240103	3260	1.07	20240104	7320	-54.99	20230208	2690	22.49	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
96	20240104	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-130	5	-3.81	794752625	241496	52.14	3355	3375	3260	4430	2390	3410	3290.96	1.63	0	-77116	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	926	13.61	0.61	12	0.86	241.00	5336.00	7320	20230208	-55.19	2690	20231031	21.93	3435	-4.51	20240103	3260	0.61	20240104	7320	-55.19	20230208	2690	21.93	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
97	20240104	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-135	5	-3.96	770443300	234074	50.53	3355	3375	3260	4430	2390	3410	3291.45	1.63	0	-75712	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	924	13.59	0.61	12	0.83	241.00	5336.00	7320	20230208	-55.26	2690	20231031	21.75	3435	-4.66	20240103	3260	0.46	20240104	7320	-55.26	20230208	2690	21.75	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
98	20240104	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	-125	5	-3.67	732400330	222451	48.03	3355	3375	3260	4430	2390	3410	3292.41	1.63	0	-74230	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	927	13.63	0.62	12	0.79	241.00	5336.00	7320	20230208	-55.12	2690	20231031	22.12	3435	-4.37	20240103	3260	0.77	20240104	7320	-55.12	20230208	2690	22.12	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
99	20240104	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-135	5	-3.96	614797250	186489	40.26	3355	3375	3270	4430	2390	3410	3296.69	1.63	0	-70635	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	924	13.59	0.61	12	0.66	241.00	5336.00	7320	20230208	-55.26	2690	20231031	21.75	3435	-4.66	20240103	3270	0.15	20240104	7320	-55.26	20230208	2690	21.75	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
100	20240104	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-130	5	-3.81	403351280	122024	26.34	3355	3375	3270	4430	2390	3410	3305.51	1.63	0	-39629	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	926	13.61	0.61	12	0.43	241.00	5336.00	7320	20230208	-55.19	2690	20231031	21.93	3435	-4.51	20240103	3270	0.31	20240104	7320	-55.19	20230208	2690	21.93	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
101	20240104	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	-70	5	-2.05	86168180	25837	5.58	3355	3375	3300	4430	2390	3410	3335.07	1.63	0	-10367	3530	3470	3375	3315	3220	3500	3345	141	1020	500	2110	5	1	28217081	942	13.86	0.63	12	0.09	241.00	5336.00	7320	20230208	-54.37	2690	20231031	24.16	3435	-2.77	20240103	3280	1.83	20240103	7320	-54.37	20230208	2690	24.16	20231031	1.82	N	054920	500	141 억		460356	N	N	0	N	00	N
102	20240103	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	50	2	1.49	1533687200	455894	114.34	3360	3435	3280	4365	2355	3360	3364.07	1.70	0	-21065	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	962	14.15	0.64	12	1.62	241.00	5336.00	7320	20230208	-53.42	2690	20231031	26.77	3435	-0.73	20240103	3280	3.96	20240103	7320	-53.42	20230208	2690	26.77	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
103	20240103	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	40	2	1.19	1337428455	398199	99.87	3360	3435	3280	4365	2355	3360	3358.69	1.70	0	-4868	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	959	14.11	0.64	12	1.41	241.00	5336.00	7320	20230208	-53.55	2690	20231031	26.39	3435	-1.02	20240103	3280	3.66	20240103	7320	-53.55	20230208	2690	26.39	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
104	20240103	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-35	5	-1.04	831148695	249154	62.49	3360	3395	3280	4365	2355	3360	3335.87	1.70	0	31489	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	938	13.80	0.62	12	0.88	241.00	5336.00	7320	20230208	-54.58	2690	20231031	23.61	3415	-2.64	20240102	3280	1.37	20240103	7320	-54.58	20230208	2690	23.61	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
105	20240103	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-30	5	-0.89	744863440	223218	55.99	3360	3395	3280	4365	2355	3360	3336.92	1.70	0	23649	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	940	13.82	0.62	12	0.79	241.00	5336.00	7320	20230208	-54.51	2690	20231031	23.79	3415	-2.49	20240102	3280	1.52	20240103	7320	-54.51	20230208	2690	23.79	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
106	20240103	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-35	5	-1.04	679423100	203595	51.06	3360	3395	3280	4365	2355	3360	3337.11	1.70	0	20465	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	938	13.80	0.62	12	0.72	241.00	5336.00	7320	20230208	-54.58	2690	20231031	23.61	3415	-2.64	20240102	3280	1.37	20240103	7320	-54.58	20230208	2690	23.61	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
107	20240103	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-30	5	-0.89	594469240	178083	44.67	3360	3395	3280	4365	2355	3360	3338.14	1.70	0	8727	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	940	13.82	0.62	12	0.63	241.00	5336.00	7320	20230208	-54.51	2690	20231031	23.79	3415	-2.49	20240102	3280	1.52	20240103	7320	-54.51	20230208	2690	23.79	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
108	20240103	100522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-45	5	-1.34	419688985	125145	31.39	3360	3395	3310	4365	2355	3360	3353.61	1.70	0	-7472	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	935	13.76	0.62	12	0.44	241.00	5336.00	7320	20230208	-54.71	2690	20231031	23.23	3415	-2.93	20240102	3310	0.15	20240103	7320	-54.71	20230208	2690	23.23	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
109	20240103	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	10	2	0.30	64749200	19301	4.84	3360	3395	3320	4365	2355	3360	3354.66	1.70	0	9	3460	3410	3365	3315	3270	3435	3340	141	1005	500	2080	5	1	28217081	951	13.98	0.63	12	0.07	241.00	5336.00	7320	20230208	-53.96	2690	20231031	25.28	3415	-1.32	20240102	3320	1.51	20240103	7320	-53.96	20230208	2690	25.28	20231031	1.85	N	054920	500	141 억		480751	N	N	0	N	00	N
110	20240102	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	40	2	1.20	1312417165	389661	69.02	3325	3415	3320	4315	2325	3320	3368.25	1.50	0	57311	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	948	13.94	0.63	12	1.38	241.00	5336.00	7320	20230208	-54.10	2690	20231031	24.91	3415	-1.61	20240102	3320	1.20	20240102	7320	-54.10	20230208	2690	24.91	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N
111	20240102	150521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	45	2	1.36	1117418350	331730	58.76	3325	3415	3320	4315	2325	3320	3368.55	1.50	0	34672	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	950	13.96	0.63	12	1.18	241.00	5336.00	7320	20230208	-54.03	2690	20231031	25.09	3415	-1.46	20240102	3320	1.36	20240102	7320	-54.03	20230208	2690	25.09	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N
112	20240102	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	50	2	1.51	983745080	292096	51.74	3325	3415	3320	4315	2325	3320	3367.98	1.50	0	33386	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	951	13.98	0.63	12	1.04	241.00	5336.00	7320	20230208	-53.96	2690	20231031	25.28	3415	-1.32	20240102	3320	1.51	20240102	7320	-53.96	20230208	2690	25.28	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N
113	20240102	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	35	2	1.05	900179075	267235	47.33	3325	3415	3320	4315	2325	3320	3368.60	1.50	0	31666	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	947	13.92	0.63	12	0.95	241.00	5336.00	7320	20230208	-54.17	2690	20231031	24.72	3415	-1.76	20240102	3320	1.05	20240102	7320	-54.17	20230208	2690	24.72	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N
114	20240102	120520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	65	2	1.96	725268930	215376	38.15	3325	3415	3320	4315	2325	3320	3367.59	1.50	0	21722	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	955	14.05	0.63	12	0.76	241.00	5336.00	7320	20230208	-53.76	2690	20231031	25.84	3415	-0.88	20240102	3320	1.96	20240102	7320	-53.76	20230208	2690	25.84	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N
115	20240102	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	40	2	1.20	524449325	156052	27.64	3325	3395	3320	4315	2325	3320	3360.89	1.50	0	3453	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	948	13.94	0.63	12	0.55	241.00	5336.00	7320	20230208	-54.10	2690	20231031	24.91	3395	-1.03	20240102	3320	1.20	20240102	7320	-54.10	20230208	2690	24.91	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N
116	20240102	100514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	40	2	1.20	141388400	42328	7.50	3325	3370	3320	4315	2325	3320	3340.60	1.50	0	3092	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	948	13.94	0.63	12	0.15	241.00	5336.00	7320	20230208	-54.10	2690	20231031	24.91	3370	-0.30	20240102	3320	1.20	20240102	7320	-54.10	20230208	2690	24.91	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N
117	20240102	090508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.50	0	0	3450	3385	3320	3255	3190	3417	3287	141	995	500	2050	5	1	28217081	937	13.78	0.62	12	0.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	0	0.00	0	0	0.00	0	7320	-54.64	20230208	2690	23.42	20231031	1.80	N	054920	500	141 억		423390	N	N	0	N	00	N