KissMeData/032850/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	120416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	100	2	1.68	365850020	60900	50.73	6060	6090	5890	7730	4170	5950	6007.39	1.29	0	11325	6196	6072	5986	5862	5776	6135	5925	83	1780	500	4400	10	1	16623293	1006	20.65	1.57	12	0.37	293.00	3850.00	8100	20230203	-25.31	4860	20231031	24.49	6320	-4.27	20240111	5680	6.51	20240118	8100	-25.31	20230203	4860	24.49	20231031	5.16	N	032850	500	83 억		213880	N	N	0	N	00	N
3	20240123	110415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	100	2	1.68	339140650	56484	47.05	6060	6090	5890	7730	4170	5950	6004.19	1.29	0	10722	6196	6072	5986	5862	5776	6135	5925	83	1780	500	4400	10	1	16623293	1006	20.65	1.57	12	0.34	293.00	3850.00	8100	20230203	-25.31	4860	20231031	24.49	6320	-4.27	20240111	5680	6.51	20240118	8100	-25.31	20230203	4860	24.49	20231031	5.16	N	032850	500	83 억		213880	N	N	0	N	00	N
4	20240123	100414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	110	2	1.85	219923130	36814	30.66	6060	6080	5890	7730	4170	5950	5973.90	1.29	0	4628	6196	6072	5986	5862	5776	6135	5925	83	1780	500	4400	10	1	16623293	1007	20.68	1.57	12	0.22	293.00	3850.00	8100	20230203	-25.19	4860	20231031	24.69	6320	-4.11	20240111	5680	6.69	20240118	8100	-25.19	20230203	4860	24.69	20231031	5.16	N	032850	500	83 억		213880	N	N	0	N	00	N
5	20240123	090414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	10	2	0.17	59446720	9972	8.31	6060	6060	5890	7730	4170	5950	5961.36	1.29	0	-2417	6196	6072	5986	5862	5776	6135	5925	83	1780	500	4400	10	1	16623293	991	20.34	1.55	12	0.06	293.00	3850.00	8100	20230203	-26.42	4860	20231031	22.63	6320	-5.70	20240111	5680	4.93	20240118	8100	-26.42	20230203	4860	22.63	20231031	5.16	N	032850	500	83 억		213880	N	N	0	N	00	N
6	20240119	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	70	2	1.20	553890840	93574	97.31	5820	6010	5820	7560	4080	5820	5919.31	1.11	0	21177	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	979	20.10	1.53	12	0.56	293.00	3850.00	8100	20230203	-27.28	4860	20231031	21.19	6320	-6.80	20240111	5680	3.70	20240118	8100	-27.28	20230203	4860	21.19	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
7	20240119	150413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	70	2	1.20	535845900	90504	94.12	5820	6010	5820	7560	4080	5820	5920.69	1.11	0	20350	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	979	20.10	1.53	12	0.54	293.00	3850.00	8100	20230203	-27.28	4860	20231031	21.19	6320	-6.80	20240111	5680	3.70	20240118	8100	-27.28	20230203	4860	21.19	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
8	20240119	140411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	70	2	1.20	481364680	81227	84.47	5820	6010	5820	7560	4080	5820	5926.17	1.11	0	21954	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	979	20.10	1.53	12	0.49	293.00	3850.00	8100	20230203	-27.28	4860	20231031	21.19	6320	-6.80	20240111	5680	3.70	20240118	8100	-27.28	20230203	4860	21.19	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
9	20240119	130413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	90	2	1.55	445559080	75164	78.17	5820	6010	5820	7560	4080	5820	5927.83	1.11	0	24565	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	982	20.17	1.54	12	0.45	293.00	3850.00	8100	20230203	-27.04	4860	20231031	21.60	6320	-6.49	20240111	5680	4.05	20240118	8100	-27.04	20230203	4860	21.60	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
10	20240119	120415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	100	2	1.72	395250300	66653	69.32	5820	6010	5820	7560	4080	5820	5929.97	1.11	0	26289	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	984	20.20	1.54	12	0.40	293.00	3850.00	8100	20230203	-26.91	4860	20231031	21.81	6320	-6.33	20240111	5680	4.23	20240118	8100	-26.91	20230203	4860	21.81	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
11	20240119	110414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	100	2	1.72	376146940	63422	65.96	5820	6010	5820	7560	4080	5820	5930.86	1.11	0	25833	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	984	20.20	1.54	12	0.38	293.00	3850.00	8100	20230203	-26.91	4860	20231031	21.81	6320	-6.33	20240111	5680	4.23	20240118	8100	-26.91	20230203	4860	21.81	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
12	20240119	100418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	150	2	2.58	311451680	52485	54.58	5820	6010	5820	7560	4080	5820	5934.11	1.11	0	25859	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	992	20.38	1.55	12	0.32	293.00	3850.00	8100	20230203	-26.30	4860	20231031	22.84	6320	-5.54	20240111	5680	5.11	20240118	8100	-26.30	20230203	4860	22.84	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
13	20240119	090412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	100	2	1.72	67212910	11494	11.95	5820	5920	5820	7560	4080	5820	5847.65	1.11	0	6318	6060	5940	5810	5690	5560	6000	5750	83	1740	500	4300	10	1	16623293	984	20.20	1.54	12	0.07	293.00	3850.00	8100	20230203	-26.91	4860	20231031	21.81	6320	-6.33	20240111	5680	4.23	20240118	8100	-26.91	20230203	4860	21.81	20231031	5.20	N	032850	500	83 억		184413	N	N	0	N	00	N
14	20240118	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	80	2	1.39	545546890	93641	88.59	5740	5930	5680	7460	4020	5740	5826.04	1.13	0	-3227	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	967	19.86	1.51	12	0.56	293.00	3850.00	8100	20230203	-28.15	4860	20231031	19.75	6320	-7.91	20240111	5680	2.46	20240118	8100	-28.15	20230203	4860	19.75	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
15	20240118	150412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	140	2	2.44	504859970	86658	81.99	5740	5930	5680	7460	4020	5740	5825.89	1.13	0	-5258	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	977	20.07	1.53	12	0.52	293.00	3850.00	8100	20230203	-27.41	4860	20231031	20.99	6320	-6.96	20240111	5680	3.52	20240118	8100	-27.41	20230203	4860	20.99	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
16	20240118	140412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	50	2	0.87	419150890	71932	68.05	5740	5930	5680	7460	4020	5740	5827.04	1.13	0	-6512	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	962	19.76	1.50	12	0.43	293.00	3850.00	8100	20230203	-28.52	4860	20231031	19.14	6320	-8.39	20240111	5680	1.94	20240118	8100	-28.52	20230203	4860	19.14	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
17	20240118	130412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	130	2	2.26	373383170	64074	60.62	5740	5930	5680	7460	4020	5740	5827.37	1.13	0	-4524	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	976	20.03	1.52	12	0.39	293.00	3850.00	8100	20230203	-27.53	4860	20231031	20.78	6320	-7.12	20240111	5680	3.35	20240118	8100	-27.53	20230203	4860	20.78	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
18	20240118	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	110	2	1.92	360107250	61807	58.47	5740	5930	5680	7460	4020	5740	5826.32	1.13	0	-5746	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	972	19.97	1.52	12	0.37	293.00	3850.00	8100	20230203	-27.78	4860	20231031	20.37	6320	-7.44	20240111	5680	2.99	20240118	8100	-27.78	20230203	4860	20.37	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
19	20240118	110414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	180	2	3.14	315457280	54217	51.29	5740	5930	5680	7460	4020	5740	5818.42	1.13	0	-3480	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	984	20.20	1.54	12	0.33	293.00	3850.00	8100	20230203	-26.91	4860	20231031	21.81	6320	-6.33	20240111	5680	4.23	20240118	8100	-26.91	20230203	4860	21.81	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
20	20240118	100411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	120	2	2.09	234305950	40349	38.17	5740	5920	5680	7460	4020	5740	5806.98	1.13	0	-5672	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	974	20.00	1.52	12	0.24	293.00	3850.00	8100	20230203	-27.65	4860	20231031	20.58	6320	-7.28	20240111	5680	3.17	20240118	8100	-27.65	20230203	4860	20.58	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
21	20240118	090411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	60	2	1.05	10837640	1880	1.78	5740	5800	5740	7460	4020	5740	5764.70	1.13	0	-407	6073	5906	5813	5646	5553	5860	5600	83	1720	500	4240	10	1	16623293	964	19.80	1.51	12	0.01	293.00	3850.00	8100	20230203	-28.40	4860	20231031	19.34	6320	-8.23	20240111	5720	1.40	20240117	8100	-28.40	20230203	4860	19.34	20231031	5.18	N	032850	500	83 억		187955	N	N	0	N	00	N
22	20240117	160410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-210	5	-3.53	603161240	104013	131.48	5970	5980	5720	7730	4170	5950	5798.93	1.33	0	-33565	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	954	19.59	1.49	12	0.63	293.00	3850.00	8100	20230203	-29.14	4860	20231031	18.11	6320	-9.18	20240111	5720	0.35	20240117	8100	-29.14	20230203	4860	18.11	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
23	20240117	150413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-180	5	-3.03	566637520	97656	123.45	5970	5980	5720	7730	4170	5950	5802.36	1.33	0	-34958	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	959	19.69	1.50	12	0.59	293.00	3850.00	8100	20230203	-28.77	4860	20231031	18.72	6320	-8.70	20240111	5720	0.87	20240117	8100	-28.77	20230203	4860	18.72	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
24	20240117	140411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	-150	5	-2.52	516448540	88919	112.40	5970	5980	5740	7730	4170	5950	5808.05	1.33	0	-33884	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	964	19.80	1.51	12	0.53	293.00	3850.00	8100	20230203	-28.40	4860	20231031	19.34	6320	-8.23	20240111	5740	1.05	20240117	8100	-28.40	20230203	4860	19.34	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
25	20240117	130411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	-200	5	-3.36	420519220	72243	91.32	5970	5980	5750	7730	4170	5950	5820.87	1.33	0	-32247	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	956	19.62	1.49	12	0.43	293.00	3850.00	8100	20230203	-29.01	4860	20231031	18.31	6320	-9.02	20240111	5750	0.00	20240117	8100	-29.01	20230203	4860	18.31	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
26	20240117	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-180	5	-3.03	357067060	61245	77.42	5970	5980	5770	7730	4170	5950	5830.11	1.33	0	-26070	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	959	19.69	1.50	12	0.37	293.00	3850.00	8100	20230203	-28.77	4860	20231031	18.72	6320	-8.70	20240111	5770	0.00	20240117	8100	-28.77	20230203	4860	18.72	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
27	20240117	110412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-90	5	-1.51	278517150	47682	60.27	5970	5980	5790	7730	4170	5950	5841.10	1.33	0	-21145	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	974	20.00	1.52	12	0.29	293.00	3850.00	8100	20230203	-27.65	4860	20231031	20.58	6320	-7.28	20240111	5790	1.21	20240117	8100	-27.65	20230203	4860	20.58	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
28	20240117	100410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-130	5	-2.18	192942670	32949	41.65	5970	5980	5800	7730	4170	5950	5855.75	1.33	0	-18114	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	967	19.86	1.51	12	0.20	293.00	3850.00	8100	20230203	-28.15	4860	20231031	19.75	6320	-7.91	20240111	5800	0.34	20240117	8100	-28.15	20230203	4860	19.75	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
29	20240117	090411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-10	5	-0.17	11726650	1965	2.48	5970	5980	5940	7730	4170	5950	5967.93	1.33	0	-1221	6110	6030	5960	5880	5810	6070	5920	83	1780	500	4400	10	1	16623293	987	20.27	1.54	12	0.01	293.00	3850.00	8100	20230203	-26.67	4860	20231031	22.22	6320	-6.01	20240111	5850	1.54	20240102	8100	-26.67	20230203	4860	22.22	20231031	5.22	N	032850	500	83 억		221520	N	N	0	N	00	N
30	20240116	160410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-10	5	-0.17	469583010	78682	70.73	5930	6040	5890	7740	4180	5960	5968.12	1.33	0	355	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	989	20.31	1.55	12	0.47	293.00	3850.00	8100	20230203	-26.54	4860	20231031	22.43	6320	-5.85	20240111	5850	1.71	20240102	8100	-26.54	20230203	4860	22.43	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
31	20240116	150410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	20	2	0.34	439999240	73716	66.26	5930	6040	5890	7740	4180	5960	5968.84	1.33	0	76	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	994	20.41	1.55	12	0.44	293.00	3850.00	8100	20230203	-26.17	4860	20231031	23.05	6320	-5.38	20240111	5850	2.22	20240102	8100	-26.17	20230203	4860	23.05	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
32	20240116	140411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	20	2	0.34	382442440	64079	57.60	5930	6040	5890	7740	4180	5960	5968.30	1.33	0	-210	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	994	20.41	1.55	12	0.39	293.00	3850.00	8100	20230203	-26.17	4860	20231031	23.05	6320	-5.38	20240111	5850	2.22	20240102	8100	-26.17	20230203	4860	23.05	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
33	20240116	130410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	50	2	0.84	350446170	58736	52.80	5930	6040	5890	7740	4180	5960	5966.46	1.33	0	839	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	999	20.51	1.56	12	0.35	293.00	3850.00	8100	20230203	-25.80	4860	20231031	23.66	6320	-4.91	20240111	5850	2.74	20240102	8100	-25.80	20230203	4860	23.66	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
34	20240116	120411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	40	2	0.67	325631280	54612	49.09	5930	6040	5890	7740	4180	5960	5962.63	1.33	0	2961	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	997	20.48	1.56	12	0.33	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6320	-5.06	20240111	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
35	20240116	110409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	60	2	1.01	275157700	46212	41.54	5930	6040	5890	7740	4180	5960	5954.25	1.33	0	4217	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	1001	20.55	1.56	12	0.28	293.00	3850.00	8100	20230203	-25.68	4860	20231031	23.87	6320	-4.75	20240111	5850	2.91	20240102	8100	-25.68	20230203	4860	23.87	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
36	20240116	100410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	10	2	0.17	125896200	21071	18.94	5930	6040	5910	7740	4180	5960	5974.86	1.33	0	-1792	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	992	20.38	1.55	12	0.13	293.00	3850.00	8100	20230203	-26.30	4860	20231031	22.84	6320	-5.54	20240111	5850	2.05	20240102	8100	-26.30	20230203	4860	22.84	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
37	20240116	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	50	2	0.84	17689650	2976	2.68	5930	6020	5930	7740	4180	5960	5944.09	1.33	0	-217	6273	6116	6013	5856	5753	6065	5805	83	1780	500	4410	10	1	16623293	999	20.51	1.56	12	0.02	293.00	3850.00	8100	20230203	-25.80	4860	20231031	23.66	6320	-4.91	20240111	5850	2.74	20240102	8100	-25.80	20230203	4860	23.66	20231031	5.41	N	032850	500	83 억		221291	N	N	0	N	00	N
38	20240115	160409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-120	5	-1.97	665732240	111025	69.83	6080	6170	5910	7900	4260	6080	5996.26	1.28	0	8765	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	991	20.34	1.55	12	0.67	293.00	3850.00	8100	20230203	-26.42	4860	20231031	22.63	6320	-5.70	20240111	5850	1.88	20240102	8100	-26.42	20230203	4860	22.63	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
39	20240115	150410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	-110	5	-1.81	621916970	103675	65.20	6080	6170	5910	7900	4260	6080	5998.67	1.28	0	8192	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	992	20.38	1.55	12	0.62	293.00	3850.00	8100	20230203	-26.30	4860	20231031	22.84	6320	-5.54	20240111	5850	2.05	20240102	8100	-26.30	20230203	4860	22.84	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
40	20240115	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-90	5	-1.48	476953210	79335	49.90	6080	6170	5960	7900	4260	6080	6011.84	1.28	0	8805	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	996	20.44	1.56	12	0.48	293.00	3850.00	8100	20230203	-26.05	4860	20231031	23.25	6320	-5.22	20240111	5850	2.39	20240102	8100	-26.05	20230203	4860	23.25	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
41	20240115	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-90	5	-1.48	426226270	70865	44.57	6080	6170	5960	7900	4260	6080	6014.57	1.28	0	12420	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	996	20.44	1.56	12	0.43	293.00	3850.00	8100	20230203	-26.05	4860	20231031	23.25	6320	-5.22	20240111	5850	2.39	20240102	8100	-26.05	20230203	4860	23.25	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
42	20240115	120409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	-60	5	-0.99	370141440	61529	38.70	6080	6170	5960	7900	4260	6080	6015.66	1.28	0	13002	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	1001	20.55	1.56	12	0.37	293.00	3850.00	8100	20230203	-25.68	4860	20231031	23.87	6320	-4.75	20240111	5850	2.91	20240102	8100	-25.68	20230203	4860	23.87	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
43	20240115	110408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	-60	5	-0.99	343564160	57095	35.91	6080	6170	5960	7900	4260	6080	6017.35	1.28	0	12742	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	1001	20.55	1.56	12	0.34	293.00	3850.00	8100	20230203	-25.68	4860	20231031	23.87	6320	-4.75	20240111	5850	2.91	20240102	8100	-25.68	20230203	4860	23.87	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
44	20240115	100407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	-50	5	-0.82	232713340	38634	24.30	6080	6170	5960	7900	4260	6080	6023.45	1.28	0	11571	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	1002	20.58	1.57	12	0.23	293.00	3850.00	8100	20230203	-25.56	4860	20231031	24.07	6320	-4.59	20240111	5850	3.08	20240102	8100	-25.56	20230203	4860	24.07	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
45	20240115	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	-70	5	-1.15	37771590	6237	3.92	6080	6170	6010	7900	4260	6080	6055.81	1.28	0	246	6426	6252	6146	5972	5866	6200	5920	83	1820	500	4490	10	1	16623293	999	20.51	1.56	12	0.04	293.00	3850.00	8100	20230203	-25.80	4860	20231031	23.66	6320	-4.91	20240111	5850	2.74	20240102	8100	-25.80	20230203	4860	23.66	20231031	5.43	N	032850	500	83 억		212157	N	N	0	N	00	N
46	20240112	160406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	-200	5	-3.18	968528160	158099	92.73	6300	6320	6040	8160	4400	6280	6126.30	1.39	0	-18692	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1011	20.75	1.58	12	0.95	293.00	3850.00	8100	20230203	-24.94	4860	20231031	25.10	6320	0.00	20240111	5850	3.93	20240102	8100	-24.94	20230203	4860	25.10	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
47	20240112	150408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	-200	5	-3.18	790457220	128707	75.49	6300	6320	6070	8160	4400	6280	6141.52	1.39	0	-31281	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1011	20.75	1.58	12	0.77	293.00	3850.00	8100	20230203	-24.94	4860	20231031	25.10	6320	0.00	20240111	5850	3.93	20240102	8100	-24.94	20230203	4860	25.10	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
48	20240112	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6120	-160	5	-2.55	691342980	112422	65.94	6300	6320	6080	8160	4400	6280	6149.53	1.39	0	-31738	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1017	20.89	1.59	12	0.68	293.00	3850.00	8100	20230203	-24.44	4860	20231031	25.93	6320	0.00	20240111	5850	4.62	20240102	8100	-24.44	20230203	4860	25.93	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
49	20240112	130406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	-150	5	-2.39	617947450	100394	58.88	6300	6320	6080	8160	4400	6280	6155.22	1.39	0	-28984	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1019	20.92	1.59	12	0.60	293.00	3850.00	8100	20230203	-24.32	4860	20231031	26.13	6320	0.00	20240111	5850	4.79	20240102	8100	-24.32	20230203	4860	26.13	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
50	20240112	120407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6140	-140	5	-2.23	531305390	86231	50.57	6300	6320	6080	8160	4400	6280	6161.42	1.39	0	-23740	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1021	20.96	1.59	12	0.52	293.00	3850.00	8100	20230203	-24.20	4860	20231031	26.34	6320	0.00	20240111	5850	4.96	20240102	8100	-24.20	20230203	4860	26.34	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
51	20240112	110406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6140	-140	5	-2.23	408062100	66086	38.76	6300	6320	6080	8160	4400	6280	6174.71	1.39	0	-22765	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1021	20.96	1.59	12	0.40	293.00	3850.00	8100	20230203	-24.20	4860	20231031	26.34	6320	0.00	20240111	5850	4.96	20240102	8100	-24.20	20230203	4860	26.34	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
52	20240112	100407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	-150	5	-2.39	352886680	57078	33.48	6300	6320	6080	8160	4400	6280	6182.53	1.39	0	-22333	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1019	20.92	1.59	12	0.34	293.00	3850.00	8100	20230203	-24.32	4860	20231031	26.13	6320	0.00	20240111	5850	4.79	20240102	8100	-24.32	20230203	4860	26.13	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
53	20240112	090406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	20	2	0.32	41423770	6597	3.87	6300	6320	6250	8160	4400	6280	6279.18	1.39	0	-2663	6420	6350	6250	6180	6080	6385	6215	83	1880	500	4640	10	1	16623293	1047	21.50	1.64	12	0.04	293.00	3850.00	8100	20230203	-22.22	4860	20231031	29.63	6320	0.00	20240111	5850	7.69	20240102	8100	-22.22	20230203	4860	29.63	20231031	5.29	N	032850	500	83 억		230848	N	N	0	N	00	N
54	20240111	160404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	70	2	1.13	1060884130	169807	118.06	6210	6320	6150	8070	4350	6210	6247.47	1.31	0	14786	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1044	21.43	1.63	12	1.02	293.00	3850.00	8100	20230203	-22.47	4860	20231031	29.22	6320	-0.63	20240111	5850	7.35	20240102	8100	-22.47	20230203	4860	29.22	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
55	20240111	150408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	40	2	0.64	955467190	152961	106.35	6210	6320	6150	8070	4350	6210	6246.48	1.31	0	15414	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1039	21.33	1.62	12	0.92	293.00	3850.00	8100	20230203	-22.84	4860	20231031	28.60	6320	-1.11	20240111	5850	6.84	20240102	8100	-22.84	20230203	4860	28.60	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
56	20240111	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	50	2	0.81	889679750	142449	99.04	6210	6320	6150	8070	4350	6210	6245.60	1.31	0	15671	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1041	21.37	1.63	12	0.86	293.00	3850.00	8100	20230203	-22.72	4860	20231031	28.81	6320	-0.95	20240111	5850	7.01	20240102	8100	-22.72	20230203	4860	28.81	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
57	20240111	130404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	60	2	0.97	772779440	123755	86.04	6210	6320	6150	8070	4350	6210	6244.43	1.31	0	14878	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1042	21.40	1.63	12	0.74	293.00	3850.00	8100	20230203	-22.59	4860	20231031	29.01	6320	-0.79	20240111	5850	7.18	20240102	8100	-22.59	20230203	4860	29.01	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
58	20240111	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	90	2	1.45	642612310	103078	71.67	6210	6320	6150	8070	4350	6210	6234.23	1.31	0	14981	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1047	21.50	1.64	12	0.62	293.00	3850.00	8100	20230203	-22.22	4860	20231031	29.63	6320	-0.32	20240111	5850	7.69	20240102	8100	-22.22	20230203	4860	29.63	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
59	20240111	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	60	2	0.97	479813640	77224	53.69	6210	6270	6150	8070	4350	6210	6213.27	1.31	0	14437	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1042	21.40	1.63	12	0.46	293.00	3850.00	8100	20230203	-22.59	4860	20231031	29.01	6290	-0.32	20240110	5850	7.18	20240102	8100	-22.59	20230203	4860	29.01	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
60	20240111	100406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	10	2	0.16	191532810	30846	21.45	6210	6250	6160	8070	4350	6210	6209.32	1.31	0	-1094	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1034	21.23	1.62	12	0.19	293.00	3850.00	8100	20230203	-23.21	4860	20231031	27.98	6290	-1.11	20240110	5850	6.32	20240102	8100	-23.21	20230203	4860	27.98	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
61	20240111	090405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	20	2	0.32	35777620	5757	4.00	6210	6250	6210	8070	4350	6210	6214.63	1.31	0	1435	6330	6270	6230	6170	6130	6250	6150	83	1860	500	4590	10	1	16623293	1036	21.26	1.62	12	0.03	293.00	3850.00	8100	20230203	-23.09	4860	20231031	28.19	6290	-0.95	20240110	5850	6.50	20240102	8100	-23.09	20230203	4860	28.19	20231031	5.37	N	032850	500	83 억		217674	N	N	0	N	00	N
62	20240110	160404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6210	-50	5	-0.80	890874980	143245	65.77	6280	6290	6190	8130	4390	6260	6219.24	1.41	0	-16614	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1032	21.19	1.61	12	0.86	293.00	3850.00	8100	20230203	-23.33	4860	20231031	27.78	6290	-1.27	20240110	5850	6.15	20240102	8100	-23.33	20230203	4860	27.78	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
63	20240110	150405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	-40	5	-0.64	851618940	136930	62.87	6280	6290	6190	8130	4390	6260	6219.37	1.41	0	-16389	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1034	21.23	1.62	12	0.82	293.00	3850.00	8100	20230203	-23.21	4860	20231031	27.98	6290	-1.11	20240110	5850	6.32	20240102	8100	-23.21	20230203	4860	27.98	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
64	20240110	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6210	-50	5	-0.80	724129290	116453	53.47	6280	6290	6190	8130	4390	6260	6218.21	1.41	0	-12796	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1032	21.19	1.61	12	0.70	293.00	3850.00	8100	20230203	-23.33	4860	20231031	27.78	6290	-1.27	20240110	5850	6.15	20240102	8100	-23.33	20230203	4860	27.78	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
65	20240110	130405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6210	-50	5	-0.80	580787650	93386	42.88	6280	6290	6190	8130	4390	6260	6219.22	1.41	0	-7060	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1032	21.19	1.61	12	0.56	293.00	3850.00	8100	20230203	-23.33	4860	20231031	27.78	6290	-1.27	20240110	5850	6.15	20240102	8100	-23.33	20230203	4860	27.78	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
66	20240110	120405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-20	5	-0.32	490482090	78853	36.21	6280	6290	6190	8130	4390	6260	6220.21	1.41	0	-1111	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1037	21.30	1.62	12	0.47	293.00	3850.00	8100	20230203	-22.96	4860	20231031	28.40	6290	-0.79	20240110	5850	6.67	20240102	8100	-22.96	20230203	4860	28.40	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
67	20240110	110405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-20	5	-0.32	348193670	55970	25.70	6280	6290	6190	8130	4390	6260	6221.08	1.41	0	-3066	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1037	21.30	1.62	12	0.34	293.00	3850.00	8100	20230203	-22.96	4860	20231031	28.40	6290	-0.79	20240110	5850	6.67	20240102	8100	-22.96	20230203	4860	28.40	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
68	20240110	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-60	5	-0.96	270781280	43533	19.99	6280	6290	6200	8130	4390	6260	6220.14	1.41	0	-1824	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1031	21.16	1.61	12	0.26	293.00	3850.00	8100	20230203	-23.46	4860	20231031	27.57	6290	-1.43	20240110	5850	5.98	20240102	8100	-23.46	20230203	4860	27.57	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
69	20240110	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	0	3	0.00	23117750	3696	1.70	6280	6290	6220	8130	4390	6260	6254.80	1.41	0	-604	6380	6320	6220	6160	6060	6350	6190	83	1870	500	4630	10	1	16623293	1041	21.37	1.63	12	0.02	293.00	3850.00	8100	20230203	-22.72	4860	20231031	28.81	6290	-0.48	20240110	5850	7.01	20240102	8100	-22.72	20230203	4860	28.81	20231031	5.23	N	032850	500	83 억		234257	N	N	0	N	00	N
70	20240109	160403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	80	2	1.29	1335960720	214749	49.84	6180	6280	6120	8030	4330	6180	6220.90	1.25	0	26090	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1041	21.37	1.63	12	1.29	293.00	3850.00	8100	20230203	-22.72	4860	20231031	28.81	6280	-0.32	20240109	5850	7.01	20240102	8100	-22.72	20230203	4860	28.81	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
71	20240109	150404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	80	2	1.29	1272338710	204591	47.49	6180	6280	6120	8030	4330	6180	6218.94	1.25	0	24709	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1041	21.37	1.63	12	1.23	293.00	3850.00	8100	20230203	-22.72	4860	20231031	28.81	6280	-0.32	20240109	5850	7.01	20240102	8100	-22.72	20230203	4860	28.81	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
72	20240109	140404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	60	2	0.97	1001270570	161277	37.43	6180	6260	6120	8030	4330	6180	6208.39	1.25	0	22697	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1037	21.30	1.62	12	0.97	293.00	3850.00	8100	20230203	-22.96	4860	20231031	28.40	6260	-0.32	20240109	5850	6.67	20240102	8100	-22.96	20230203	4860	28.40	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
73	20240109	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	20	2	0.32	780801560	125824	29.20	6180	6260	6120	8030	4330	6180	6205.51	1.25	0	13589	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1031	21.16	1.61	12	0.76	293.00	3850.00	8100	20230203	-23.46	4860	20231031	27.57	6260	-0.96	20240109	5850	5.98	20240102	8100	-23.46	20230203	4860	27.57	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
74	20240109	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	50	2	0.81	701435870	113035	26.24	6180	6260	6120	8030	4330	6180	6205.48	1.25	0	13754	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1036	21.26	1.62	12	0.68	293.00	3850.00	8100	20230203	-23.09	4860	20231031	28.19	6260	-0.48	20240109	5850	6.50	20240102	8100	-23.09	20230203	4860	28.19	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
75	20240109	110404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	70	2	1.13	584001900	94170	21.86	6180	6260	6120	8030	4330	6180	6201.57	1.25	0	8891	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1039	21.33	1.62	12	0.57	293.00	3850.00	8100	20230203	-22.84	4860	20231031	28.60	6260	-0.16	20240109	5850	6.84	20240102	8100	-22.84	20230203	4860	28.60	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
76	20240109	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	40	2	0.65	372492160	60219	13.98	6180	6240	6120	8030	4330	6180	6185.63	1.25	0	5833	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1034	21.23	1.62	12	0.36	293.00	3850.00	8100	20230203	-23.21	4860	20231031	27.98	6250	-0.48	20240108	5850	6.32	20240102	8100	-23.21	20230203	4860	27.98	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
77	20240109	090403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	-10	5	-0.16	71501770	11611	2.69	6180	6180	6120	8030	4330	6180	6158.11	1.25	0	-3933	6393	6286	6143	6036	5893	6340	6090	83	1850	500	4570	10	1	16623293	1026	21.06	1.60	12	0.07	293.00	3850.00	8100	20230203	-23.83	4860	20231031	26.95	6250	-1.28	20240108	5850	5.47	20240102	8100	-23.83	20230203	4860	26.95	20231031	5.26	N	032850	500	83 억		207252	N	N	0	N	00	N
78	20240108	160403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	180	2	3.00	2648755990	429452	380.91	6170	6250	6000	7800	4200	6000	6167.75	1.11	-4702	23449	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1027	21.09	1.61	12	2.58	293.00	3850.00	8100	20230203	-23.70	4860	20231031	27.16	6250	-1.12	20240108	5850	5.64	20240102	8100	-23.70	20230203	4860	27.16	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
79	20240108	150404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	200	2	3.33	2511242150	407244	361.21	6170	6250	6000	7800	4200	6000	6166.43	1.11	-4702	24804	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1031	21.16	1.61	12	2.45	293.00	3850.00	8100	20230203	-23.46	4860	20231031	27.57	6250	-0.80	20240108	5850	5.98	20240102	8100	-23.46	20230203	4860	27.57	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
80	20240108	140403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6190	190	2	3.17	2383121250	386497	342.81	6170	6250	6000	7800	4200	6000	6165.95	1.11	-4702	27517	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1029	21.13	1.61	12	2.33	293.00	3850.00	8100	20230203	-23.58	4860	20231031	27.37	6250	-0.96	20240108	5850	5.81	20240102	8100	-23.58	20230203	4860	27.37	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
81	20240108	130402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6210	210	2	3.50	2288487860	371184	329.22	6170	6250	6000	7800	4200	6000	6165.37	1.11	-4702	28088	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1032	21.19	1.61	12	2.23	293.00	3850.00	8100	20230203	-23.33	4860	20231031	27.78	6250	-0.64	20240108	5850	6.15	20240102	8100	-23.33	20230203	4860	27.78	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
82	20240108	120404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	220	2	3.67	1874828980	304722	270.28	6170	6240	6000	7800	4200	6000	6152.59	1.11	-4702	36756	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1034	21.23	1.62	12	1.83	293.00	3850.00	8100	20230203	-23.21	4860	20231031	27.98	6240	-0.32	20240108	5850	6.32	20240102	8100	-23.21	20230203	4860	27.98	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
83	20240108	110404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	200	2	3.33	1533243180	249635	221.42	6170	6210	6000	7800	4200	6000	6141.94	1.11	-4702	33526	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1031	21.16	1.61	12	1.50	293.00	3850.00	8100	20230203	-23.46	4860	20231031	27.57	6210	-0.16	20240108	5850	5.98	20240102	8100	-23.46	20230203	4860	27.57	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
84	20240108	100405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	150	2	2.50	875392680	143296	127.10	6170	6210	6000	7800	4200	6000	6108.98	1.11	-4702	82	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1022	20.99	1.60	12	0.86	293.00	3850.00	8100	20230203	-24.07	4860	20231031	26.54	6210	-0.97	20240108	5850	5.13	20240102	8100	-24.07	20230203	4860	26.54	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
85	20240108	090403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6090	90	2	1.50	140229340	22899	20.31	6170	6170	6060	7800	4200	6000	6123.82	1.11	-4702	-10995	6126	6062	5966	5902	5806	6095	5935	83	1800	500	4440	10	1	16623293	1012	20.78	1.58	12	0.14	293.00	3850.00	8100	20230203	-24.81	4860	20231031	25.31	6170	-1.30	20240108	5850	4.10	20240102	8100	-24.81	20230203	4860	25.31	20231031	5.20	N	032850	500	83 억		184044	N	N	0	N	00	N
86	20240105	160403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	110	2	1.87	674453140	112743	93.40	5890	6030	5870	7650	4130	5890	5982.18	1.04	0	15262	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	997	20.48	1.56	12	0.68	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6150	-2.44	20240103	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
87	20240105	150403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	110	2	1.87	633498070	105911	87.74	5890	6030	5870	7650	4130	5890	5981.42	1.04	0	15821	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	997	20.48	1.56	12	0.64	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6150	-2.44	20240103	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
88	20240105	140403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	70	2	1.19	548441090	91704	75.97	5890	6030	5870	7650	4130	5890	5980.56	1.04	0	14821	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	991	20.34	1.55	12	0.55	293.00	3850.00	8100	20230203	-26.42	4860	20231031	22.63	6150	-3.09	20240103	5850	1.88	20240102	8100	-26.42	20230203	4860	22.63	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
89	20240105	130403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	110	2	1.87	436825750	72994	60.47	5890	6030	5870	7650	4130	5890	5984.41	1.04	0	9166	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	997	20.48	1.56	12	0.44	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6150	-2.44	20240103	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
90	20240105	120403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	100	2	1.70	361510730	60454	50.08	5890	6030	5870	7650	4130	5890	5979.93	1.04	0	6323	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	996	20.44	1.56	12	0.36	293.00	3850.00	8100	20230203	-26.05	4860	20231031	23.25	6150	-2.60	20240103	5850	2.39	20240102	8100	-26.05	20230203	4860	23.25	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
91	20240105	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	110	2	1.87	285551570	47779	39.58	5890	6030	5870	7650	4130	5890	5976.51	1.04	0	4055	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	997	20.48	1.56	12	0.29	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6150	-2.44	20240103	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
92	20240105	100405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	100	2	1.70	207169610	34686	28.74	5890	6030	5870	7650	4130	5890	5972.72	1.04	0	5173	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	996	20.44	1.56	12	0.21	293.00	3850.00	8100	20230203	-26.05	4860	20231031	23.25	6150	-2.60	20240103	5850	2.39	20240102	8100	-26.05	20230203	4860	23.25	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
93	20240105	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	0	3	0.00	6033600	1025	0.85	5890	5900	5870	7650	4130	5890	5886.44	1.04	0	-678	6103	5996	5943	5836	5783	5970	5810	83	1760	500	4350	10	1	16623293	979	20.10	1.53	12	0.01	293.00	3850.00	8100	20230203	-27.28	4860	20231031	21.19	6150	-4.23	20240103	5850	0.68	20240102	8100	-27.28	20230203	4860	21.19	20231031	5.14	N	032850	500	83 억		173099	N	N	0	N	00	N
94	20240104	160400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-110	5	-1.83	708454510	119161	67.25	6000	6050	5890	7800	4200	6000	5943.83	1.25	0	-34720	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	979	20.10	1.53	12	0.72	293.00	3850.00	8100	20230203	-27.28	4860	20231031	21.19	6150	-4.23	20240103	5850	0.68	20240102	8100	-27.28	20230203	4860	21.19	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
95	20240104	150401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-60	5	-1.00	672699620	113101	63.83	6000	6050	5890	7800	4200	6000	5946.19	1.25	0	-34409	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	987	20.27	1.54	12	0.68	293.00	3850.00	8100	20230203	-26.67	4860	20231031	22.22	6150	-3.41	20240103	5850	1.54	20240102	8100	-26.67	20230203	4860	22.22	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
96	20240104	140402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-60	5	-1.00	612959440	102995	58.13	6000	6050	5890	7800	4200	6000	5949.72	1.25	0	-31964	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	987	20.27	1.54	12	0.62	293.00	3850.00	8100	20230203	-26.67	4860	20231031	22.22	6150	-3.41	20240103	5850	1.54	20240102	8100	-26.67	20230203	4860	22.22	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
97	20240104	130402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-60	5	-1.00	556206080	93394	52.71	6000	6050	5890	7800	4200	6000	5953.83	1.25	0	-30430	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	987	20.27	1.54	12	0.56	293.00	3850.00	8100	20230203	-26.67	4860	20231031	22.22	6150	-3.41	20240103	5850	1.54	20240102	8100	-26.67	20230203	4860	22.22	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
98	20240104	120401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-50	5	-0.83	520532110	87374	49.31	6000	6050	5890	7800	4200	6000	5955.83	1.25	0	-29834	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	989	20.31	1.55	12	0.53	293.00	3850.00	8100	20230203	-26.54	4860	20231031	22.43	6150	-3.25	20240103	5850	1.71	20240102	8100	-26.54	20230203	4860	22.43	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
99	20240104	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-60	5	-1.00	410758270	68820	38.84	6000	6050	5890	7800	4200	6000	5966.99	1.25	0	-29302	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	987	20.27	1.54	12	0.41	293.00	3850.00	8100	20230203	-26.67	4860	20231031	22.22	6150	-3.41	20240103	5850	1.54	20240102	8100	-26.67	20230203	4860	22.22	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
100	20240104	100401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	10	2	0.17	248820950	41577	23.47	6000	6050	5910	7800	4200	6000	5983.24	1.25	0	-12988	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	999	20.51	1.56	12	0.25	293.00	3850.00	8100	20230203	-25.80	4860	20231031	23.66	6150	-2.28	20240103	5850	2.74	20240102	8100	-25.80	20230203	4860	23.66	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
101	20240104	090402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-10	5	-0.17	32766270	5465	3.08	6000	6000	5960	7800	4200	6000	5988.87	1.25	0	-1180	6280	6140	6010	5870	5740	6210	5940	83	1800	500	4440	10	1	16623293	996	20.44	1.56	12	0.03	293.00	3850.00	8100	20230203	-26.05	4860	20231031	23.25	6150	-2.60	20240103	5850	2.39	20240102	8100	-26.05	20230203	4860	23.25	20231031	5.27	N	032850	500	83 억		207800	N	N	0	N	00	N
102	20240103	160400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	40	2	0.67	978530080	162972	160.31	5970	6150	5880	7740	4180	5960	6004.30	1.19	0	9173	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	997	20.48	1.56	12	0.98	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6150	-2.44	20240103	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
103	20240103	150400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	60	2	1.01	926228560	154261	151.74	5970	6150	5880	7740	4180	5960	6004.30	1.19	0	7011	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	1001	20.55	1.56	12	0.93	293.00	3850.00	8100	20230203	-25.68	4860	20231031	23.87	6150	-2.11	20240103	5850	2.91	20240102	8100	-25.68	20230203	4860	23.87	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
104	20240103	140358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	80	2	1.34	861197900	143451	141.11	5970	6150	5880	7740	4180	5960	6003.43	1.19	0	2210	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	1004	20.61	1.57	12	0.86	293.00	3850.00	8100	20230203	-25.43	4860	20231031	24.28	6150	-1.79	20240103	5850	3.25	20240102	8100	-25.43	20230203	4860	24.28	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
105	20240103	130359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	50	2	0.84	760518550	126721	124.65	5970	6150	5880	7740	4180	5960	6001.52	1.19	0	-4664	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	999	20.51	1.56	12	0.76	293.00	3850.00	8100	20230203	-25.80	4860	20231031	23.66	6150	-2.28	20240103	5850	2.74	20240102	8100	-25.80	20230203	4860	23.66	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
106	20240103	120402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	50	2	0.84	700962110	116802	114.89	5970	6150	5880	7740	4180	5960	6001.29	1.19	0	-3569	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	999	20.51	1.56	12	0.70	293.00	3850.00	8100	20230203	-25.80	4860	20231031	23.66	6150	-2.28	20240103	5850	2.74	20240102	8100	-25.80	20230203	4860	23.66	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
107	20240103	110359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	40	2	0.67	600902370	100099	98.46	5970	6150	5880	7740	4180	5960	6003.08	1.19	0	-6336	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	997	20.48	1.56	12	0.60	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6150	-2.44	20240103	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
108	20240103	100359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	-50	5	-0.84	195354180	32757	32.22	5970	6040	5890	7740	4180	5960	5963.74	1.19	0	-2182	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	982	20.17	1.54	12	0.20	293.00	3850.00	8100	20230203	-27.04	4860	20231031	21.60	6040	-2.15	20240103	5850	1.03	20240102	8100	-27.04	20230203	4860	21.60	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
109	20240103	090358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	40	2	0.67	20459510	3429	3.37	5970	6000	5930	7740	4180	5960	5966.61	1.19	0	-2161	6086	6022	5936	5872	5786	6055	5905	83	1780	500	4410	10	1	16623293	997	20.48	1.56	12	0.02	293.00	3850.00	8100	20230203	-25.93	4860	20231031	23.46	6000	0.00	20240102	5850	2.56	20240102	8100	-25.93	20230203	4860	23.46	20231031	5.28	N	032850	500	83 억		198201	N	N	0	N	00	N
110	20240102	160359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	90	2	1.53	601640800	101236	117.84	5850	6000	5850	7630	4110	5870	5942.94	1.05	0	21657	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	991	20.34	1.55	12	0.61	293.00	3850.00	8100	20230203	-26.42	4860	20231031	22.63	6000	-0.67	20240102	5850	1.88	20240102	8100	-26.42	20230203	4860	22.63	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N
111	20240102	150358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	90	2	1.53	561075260	94438	109.93	5850	6000	5850	7630	4110	5870	5941.20	1.05	0	22278	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	991	20.34	1.55	12	0.57	293.00	3850.00	8100	20230203	-26.42	4860	20231031	22.63	6000	-0.67	20240102	5850	1.88	20240102	8100	-26.42	20230203	4860	22.63	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N
112	20240102	140359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	90	2	1.53	448130650	75463	87.84	5850	6000	5850	7630	4110	5870	5938.42	1.05	0	17190	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	991	20.34	1.55	12	0.45	293.00	3850.00	8100	20230203	-26.42	4860	20231031	22.63	6000	-0.67	20240102	5850	1.88	20240102	8100	-26.42	20230203	4860	22.63	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N
113	20240102	130357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	90	2	1.53	293196090	49535	57.66	5850	5990	5850	7630	4110	5870	5918.97	1.05	0	9368	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	991	20.34	1.55	12	0.30	293.00	3850.00	8100	20230203	-26.42	4860	20231031	22.63	5990	-0.50	20240102	5850	1.88	20240102	8100	-26.42	20230203	4860	22.63	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N
114	20240102	120357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	70	2	1.19	190167070	32225	37.51	5850	5970	5850	7630	4110	5870	5901.23	1.05	0	1879	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	987	20.27	1.54	12	0.19	293.00	3850.00	8100	20230203	-26.67	4860	20231031	22.22	5970	-0.50	20240102	5850	1.54	20240102	8100	-26.67	20230203	4860	22.22	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N
115	20240102	110357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	10	2	0.17	136991260	23235	27.05	5850	5970	5850	7630	4110	5870	5895.90	1.05	0	-2364	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	977	20.07	1.53	12	0.14	293.00	3850.00	8100	20230203	-27.41	4860	20231031	20.99	5970	-1.51	20240102	5850	0.51	20240102	8100	-27.41	20230203	4860	20.99	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N
116	20240102	100352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	10	2	0.17	29239650	4992	5.81	5850	5910	5850	7630	4110	5870	5857.30	1.05	0	-1276	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	977	20.07	1.53	12	0.03	293.00	3850.00	8100	20230203	-27.41	4860	20231031	20.99	5910	-0.51	20240102	5850	0.51	20240102	8100	-27.41	20230203	4860	20.99	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N
117	20240102	090349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	0	3	0.00	0	0	0.00	0	0	0	7630	4110	5870	0.00	1.05	0	0	5976	5922	5846	5792	5716	5935	5805	83	1760	500	4340	10	1	16623293	976	20.03	1.52	12	0.00	293.00	3850.00	8100	20230203	-27.53	4860	20231031	20.78	0	0.00	0	0	0.00	0	8100	-27.53	20230203	4860	20.78	20231031	5.41	N	032850	500	83 억		174869	N	N	0	N	00	N