KissMeData/071200/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	120633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	90	2	1.78	183424030	35656	96.78	5060	5200	5060	6570	3550	5060	5144.27	2.47	0	15009	5140	5100	5050	5010	4960	5120	5030	122	1510	500	3640	10	1	24396458	1256	1030.00	1.09	12	0.15	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	5410	-4.81	20240110	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.33	N	071200	500	121 억		602178	N	N	0	N	00	N
3	20240123	110631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	110	2	2.17	177849760	34576	93.85	5060	5200	5060	6570	3550	5060	5143.73	2.47	0	14488	5140	5100	5050	5010	4960	5120	5030	122	1510	500	3640	10	1	24396458	1261	1034.00	1.09	12	0.14	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	5410	-4.44	20240110	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.33	N	071200	500	121 억		602178	N	N	0	N	00	N
4	20240123	100630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	120	2	2.37	154912160	30132	81.79	5060	5200	5060	6570	3550	5060	5141.12	2.47	0	11782	5140	5100	5050	5010	4960	5120	5030	122	1510	500	3640	10	1	24396458	1264	1036.00	1.10	12	0.12	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5410	-4.25	20240110	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.33	N	071200	500	121 억		602178	N	N	0	N	00	N
5	20240123	090631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	10	2	0.20	9254450	1826	4.96	5060	5070	5060	6570	3550	5060	5068.15	2.47	0	-231	5140	5100	5050	5010	4960	5120	5030	122	1510	500	3640	10	1	24396458	1237	1014.00	1.07	12	0.01	5.00	4725.00	6910	20230628	-26.63	4680	20231024	8.33	5410	-6.28	20240110	4855	4.43	20240118	6910	-26.63	20230628	4680	8.33	20231024	3.33	N	071200	500	121 억		602178	N	N	0	N	00	N
6	20240119	160626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	10	2	0.20	146577365	29181	65.56	5040	5080	4975	6500	3500	5000	5023.30	2.45	0	-224	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	10	1	24396458	1222	1002.00	1.06	12	0.12	5.00	4725.00	6910	20230628	-27.50	4680	20231024	7.05	5410	-7.39	20240110	4855	3.19	20240118	6910	-27.50	20230628	4680	7.05	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
7	20240119	150628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	10	2	0.20	138294380	27526	61.85	5040	5080	4975	6500	3500	5000	5024.14	2.45	0	-126	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	10	1	24396458	1222	1002.00	1.06	12	0.11	5.00	4725.00	6910	20230628	-27.50	4680	20231024	7.05	5410	-7.39	20240110	4855	3.19	20240118	6910	-27.50	20230628	4680	7.05	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
8	20240119	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	-5	5	-0.10	124606335	24779	55.67	5040	5080	4985	6500	3500	5000	5028.71	2.45	0	185	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	5	1	24396458	1219	999.00	1.06	12	0.10	5.00	4725.00	6910	20230628	-27.71	4680	20231024	6.73	5410	-7.67	20240110	4855	2.88	20240118	6910	-27.71	20230628	4680	6.73	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
9	20240119	130627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	20	2	0.40	114841760	22825	51.28	5040	5080	5000	6500	3500	5000	5031.40	2.45	0	1267	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	10	1	24396458	1225	1004.00	1.06	12	0.09	5.00	4725.00	6910	20230628	-27.35	4680	20231024	7.26	5410	-7.21	20240110	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
10	20240119	120630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	30	2	0.60	110365560	21932	49.28	5040	5080	5000	6500	3500	5000	5032.17	2.45	0	2019	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	10	1	24396458	1227	1006.00	1.06	12	0.09	5.00	4725.00	6910	20230628	-27.21	4680	20231024	7.48	5410	-7.02	20240110	4855	3.60	20240118	6910	-27.21	20230628	4680	7.48	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
11	20240119	110630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	40	2	0.80	88089650	17496	39.31	5040	5080	5000	6500	3500	5000	5034.85	2.45	0	1863	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	10	1	24396458	1230	1008.00	1.07	12	0.07	5.00	4725.00	6910	20230628	-27.06	4680	20231024	7.69	5410	-6.84	20240110	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
12	20240119	100633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	50	2	1.00	45974640	9125	20.50	5040	5080	5000	6500	3500	5000	5038.32	2.45	0	2440	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	10	1	24396458	1232	1010.00	1.07	12	0.04	5.00	4725.00	6910	20230628	-26.92	4680	20231024	7.91	5410	-6.65	20240110	4855	4.02	20240118	6910	-26.92	20230628	4680	7.91	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
13	20240119	090626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	30	2	0.60	6976390	1388	3.12	5040	5040	5000	6500	3500	5000	5026.22	2.45	0	-549	5096	5047	4951	4902	4806	5072	4927	122	1500	500	3600	10	1	24396458	1227	1006.00	1.06	12	0.01	5.00	4725.00	6910	20230628	-27.21	4680	20231024	7.48	5410	-7.02	20240110	4855	3.60	20240118	6910	-27.21	20230628	4680	7.48	20231024	3.39	N	071200	500	121 억		598054	N	N	0	N	00	N
14	20240118	160626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	40	2	0.81	219782945	44489	37.06	4960	5000	4855	6440	3475	4960	4939.85	2.47	0	-5995	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	10	1	24396458	1220	1000.00	1.06	12	0.18	5.00	4725.00	6910	20230628	-27.64	4680	20231024	6.84	5410	-7.58	20240110	4855	2.99	20240118	6910	-27.64	20230628	4680	6.84	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
15	20240118	150626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4945	-15	5	-0.30	188909625	38294	31.90	4960	4995	4855	6440	3475	4960	4933.14	2.47	0	-5039	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	5	1	24396458	1206	989.00	1.05	12	0.16	5.00	4725.00	6910	20230628	-28.44	4680	20231024	5.66	5410	-8.60	20240110	4855	1.85	20240118	6910	-28.44	20230628	4680	5.66	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
16	20240118	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	-50	5	-1.01	171405830	34733	28.94	4960	4995	4855	6440	3475	4960	4934.96	2.47	0	-5960	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	5	1	24396458	1198	982.00	1.04	12	0.14	5.00	4725.00	6910	20230628	-28.94	4680	20231024	4.91	5410	-9.24	20240110	4855	1.13	20240118	6910	-28.94	20230628	4680	4.91	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
17	20240118	130626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4965	5	2	0.10	120527840	24412	20.34	4960	4995	4855	6440	3475	4960	4937.24	2.47	0	-2368	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	5	1	24396458	1211	993.00	1.05	12	0.10	5.00	4725.00	6910	20230628	-28.15	4680	20231024	6.09	5410	-8.23	20240110	4855	2.27	20240118	6910	-28.15	20230628	4680	6.09	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
18	20240118	120628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4945	-15	5	-0.30	111059530	22507	18.75	4960	4995	4855	6440	3475	4960	4934.44	2.47	0	-2040	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	5	1	24396458	1206	989.00	1.05	12	0.09	5.00	4725.00	6910	20230628	-28.44	4680	20231024	5.66	5410	-8.60	20240110	4855	1.85	20240118	6910	-28.44	20230628	4680	5.66	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
19	20240118	110628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4970	10	2	0.20	87294495	17714	14.76	4960	4995	4855	6440	3475	4960	4927.99	2.47	0	110	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	5	1	24396458	1213	994.00	1.05	12	0.07	5.00	4725.00	6910	20230628	-28.08	4680	20231024	6.20	5410	-8.13	20240110	4855	2.37	20240118	6910	-28.08	20230628	4680	6.20	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
20	20240118	100625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4960	0	3	0.00	72748610	14784	12.32	4960	4995	4855	6440	3475	4960	4920.77	2.47	0	325	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	5	1	24396458	1210	992.00	1.05	12	0.06	5.00	4725.00	6910	20230628	-28.22	4680	20231024	5.98	5410	-8.32	20240110	4855	2.16	20240118	6910	-28.22	20230628	4680	5.98	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
21	20240118	090625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4915	-45	5	-0.91	2466460	498	0.41	4960	4960	4915	6440	3475	4960	4952.73	2.47	0	-180	5200	5080	4980	4860	4760	5030	4810	122	1480	500	3570	5	1	24396458	1199	983.00	1.04	12	0.00	5.00	4725.00	6910	20230628	-28.87	4680	20231024	5.02	5410	-9.15	20240110	4880	0.72	20240117	6910	-28.87	20230628	4680	5.02	20231024	3.43	N	071200	500	121 억		602437	N	N	0	N	00	N
22	20240117	160624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4960	-110	5	-2.17	588809875	119134	222.87	5090	5100	4880	6590	3550	5070	4942.40	2.57	0	-24700	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	5	1	24396458	1210	992.00	1.05	12	0.49	5.00	4725.00	6910	20230628	-28.22	4680	20231024	5.98	5410	-8.32	20240110	4880	1.64	20240117	6910	-28.22	20230628	4680	5.98	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
23	20240117	150627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4920	-150	5	-2.96	550426000	111379	208.36	5090	5100	4880	6590	3550	5070	4941.92	2.57	0	-22075	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	5	1	24396458	1200	984.00	1.04	12	0.46	5.00	4725.00	6910	20230628	-28.80	4680	20231024	5.13	5410	-9.06	20240110	4880	0.82	20240117	6910	-28.80	20230628	4680	5.13	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
24	20240117	140625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	-160	5	-3.16	511258295	103409	193.45	5090	5100	4880	6590	3550	5070	4944.04	2.57	0	-18630	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	5	1	24396458	1198	982.00	1.04	12	0.42	5.00	4725.00	6910	20230628	-28.94	4680	20231024	4.91	5410	-9.24	20240110	4880	0.61	20240117	6910	-28.94	20230628	4680	4.91	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
25	20240117	130626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4900	-170	5	-3.35	449222045	90764	169.80	5090	5100	4885	6590	3550	5070	4949.34	2.57	0	-16738	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	5	1	24396458	1195	980.00	1.04	12	0.37	5.00	4725.00	6910	20230628	-29.09	4680	20231024	4.70	5410	-9.43	20240110	4885	0.31	20240117	6910	-29.09	20230628	4680	4.70	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
26	20240117	120626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4935	-135	5	-2.66	299444795	60232	112.68	5090	5100	4920	6590	3550	5070	4971.52	2.57	0	-26923	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	5	1	24396458	1204	987.00	1.04	12	0.25	5.00	4725.00	6910	20230628	-28.58	4680	20231024	5.45	5410	-8.78	20240110	4920	0.30	20240117	6910	-28.58	20230628	4680	5.45	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
27	20240117	110627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-90	5	-1.78	179055870	35894	67.15	5090	5100	4955	6590	3550	5070	4988.46	2.57	0	-18050	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	5	1	24396458	1215	996.00	1.05	12	0.15	5.00	4725.00	6910	20230628	-27.93	4680	20231024	6.41	5410	-7.95	20240110	4955	0.50	20240117	6910	-27.93	20230628	4680	6.41	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
28	20240117	100623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-90	5	-1.78	125565605	25124	47.00	5090	5100	4970	6590	3550	5070	4997.83	2.57	0	-18467	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	5	1	24396458	1215	996.00	1.05	12	0.10	5.00	4725.00	6910	20230628	-27.93	4680	20231024	6.41	5410	-7.95	20240110	4970	0.20	20240117	6910	-27.93	20230628	4680	6.41	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
29	20240117	090626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-30	5	-0.59	9149760	1810	3.39	5090	5100	5040	6590	3550	5070	5055.12	2.57	0	-1677	5250	5160	5090	5000	4930	5125	4965	122	1520	500	3650	10	1	24396458	1230	1008.00	1.07	12	0.01	5.00	4725.00	6910	20230628	-27.06	4680	20231024	7.69	5410	-6.84	20240110	5020	0.40	20240116	6910	-27.06	20230628	4680	7.69	20231024	3.44	N	071200	500	121 억		627237	N	N	0	N	00	N
30	20240116	160624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-60	5	-1.17	270742190	53316	87.02	5150	5180	5020	6660	3600	5130	5078.07	2.60	0	-7545	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1237	1014.00	1.07	12	0.22	5.00	4725.00	6910	20230628	-26.63	4680	20231024	8.33	5410	-6.28	20240110	5020	1.00	20240116	6910	-26.63	20230628	4680	8.33	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
31	20240116	150623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	-50	5	-0.97	191549220	37630	61.42	5150	5180	5030	6660	3600	5130	5090.33	2.60	0	-5589	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1239	1016.00	1.08	12	0.15	5.00	4725.00	6910	20230628	-26.48	4680	20231024	8.55	5410	-6.10	20240110	5030	0.99	20240116	6910	-26.48	20230628	4680	8.55	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
32	20240116	140624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	-50	5	-0.97	122701000	24026	39.21	5150	5180	5070	6660	3600	5130	5107.01	2.60	0	-3521	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1239	1016.00	1.08	12	0.10	5.00	4725.00	6910	20230628	-26.48	4680	20231024	8.55	5410	-6.10	20240110	5070	0.20	20240116	6910	-26.48	20230628	4680	8.55	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
33	20240116	130625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	-10	5	-0.19	107599500	21055	34.36	5150	5180	5070	6660	3600	5130	5110.40	2.60	0	-3182	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1249	1024.00	1.08	12	0.09	5.00	4725.00	6910	20230628	-25.90	4680	20231024	9.40	5410	-5.36	20240110	5070	0.99	20240116	6910	-25.90	20230628	4680	9.40	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
34	20240116	120623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-30	5	-0.58	92152270	18021	29.41	5150	5180	5070	6660	3600	5130	5113.60	2.60	0	-2808	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1244	1020.00	1.08	12	0.07	5.00	4725.00	6910	20230628	-26.19	4680	20231024	8.97	5410	-5.73	20240110	5070	0.59	20240116	6910	-26.19	20230628	4680	8.97	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
35	20240116	110622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	-20	5	-0.39	78738020	15392	25.12	5150	5180	5070	6660	3600	5130	5115.52	2.60	0	-2490	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1247	1022.00	1.08	12	0.06	5.00	4725.00	6910	20230628	-26.05	4680	20231024	9.19	5410	-5.55	20240110	5070	0.79	20240116	6910	-26.05	20230628	4680	9.19	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
36	20240116	100623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-30	5	-0.58	62133700	12136	19.81	5150	5180	5070	6660	3600	5130	5119.78	2.60	0	-2375	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1244	1020.00	1.08	12	0.05	5.00	4725.00	6910	20230628	-26.19	4680	20231024	8.97	5410	-5.73	20240110	5070	0.59	20240116	6910	-26.19	20230628	4680	8.97	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
37	20240116	090622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	30	2	0.58	4944470	960	1.57	5150	5160	5150	6660	3600	5130	5150.49	2.60	0	214	5350	5240	5160	5050	4970	5225	5035	122	1530	500	3690	10	1	24396458	1259	1032.00	1.09	12	0.00	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	5410	-4.62	20240110	5080	1.57	20240115	6910	-25.33	20230628	4680	10.26	20231024	3.42	N	071200	500	121 억		634782	N	N	0	N	00	N
38	20240115	160621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-40	5	-0.77	312880500	60759	92.45	5130	5270	5080	6720	3620	5170	5149.53	2.59	0	3018	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1252	1026.00	1.09	12	0.25	5.00	4725.00	6910	20230628	-25.76	4680	20231024	9.62	5410	-5.18	20240110	5080	0.98	20240115	6910	-25.76	20230628	4680	9.62	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
39	20240115	150622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-40	5	-0.77	297470040	57755	87.88	5130	5270	5080	6720	3620	5170	5150.55	2.59	0	3344	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1252	1026.00	1.09	12	0.24	5.00	4725.00	6910	20230628	-25.76	4680	20231024	9.62	5410	-5.18	20240110	5080	0.98	20240115	6910	-25.76	20230628	4680	9.62	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
40	20240115	140622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	0	3	0.00	269962750	52401	79.74	5130	5270	5080	6720	3620	5170	5151.86	2.59	0	3467	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1261	1034.00	1.09	12	0.21	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	5410	-4.44	20240110	5080	1.77	20240115	6910	-25.18	20230628	4680	10.47	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
41	20240115	130621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	10	2	0.19	261690420	50793	77.29	5130	5270	5080	6720	3620	5170	5152.10	2.59	0	3513	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1264	1036.00	1.10	12	0.21	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5410	-4.25	20240110	5080	1.97	20240115	6910	-25.04	20230628	4680	10.68	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
42	20240115	120622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	20	2	0.39	211433350	41021	62.42	5130	5270	5080	6720	3620	5170	5154.27	2.59	0	3478	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1266	1038.00	1.10	12	0.17	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5410	-4.07	20240110	5080	2.17	20240115	6910	-24.89	20230628	4680	10.90	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
43	20240115	110621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	10	2	0.19	183482670	35603	54.18	5130	5270	5080	6720	3620	5170	5153.57	2.59	0	1730	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1264	1036.00	1.10	12	0.15	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5410	-4.25	20240110	5080	1.97	20240115	6910	-25.04	20230628	4680	10.68	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
44	20240115	100619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	10	2	0.19	89085110	17390	26.46	5130	5200	5080	6720	3620	5170	5122.78	2.59	0	971	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1264	1036.00	1.10	12	0.07	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5410	-4.25	20240110	5080	1.97	20240115	6910	-25.04	20230628	4680	10.68	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
45	20240115	090621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-20	5	-0.39	19925200	3883	5.91	5130	5170	5130	6720	3620	5170	5131.39	2.59	0	367	5416	5292	5216	5092	5016	5255	5055	122	1550	500	3720	10	1	24396458	1256	1030.00	1.09	12	0.02	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	5410	-4.81	20240110	5120	0.59	20240104	6910	-25.47	20230628	4680	10.04	20231024	3.41	N	071200	500	121 억		631747	N	N	0	N	00	N
46	20240112	160617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-170	5	-3.18	340971830	65650	128.39	5340	5340	5140	6940	3740	5340	5193.90	2.63	0	-11111	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1261	1034.00	1.09	12	0.27	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	5410	-4.44	20240110	5120	0.98	20240104	6910	-25.18	20230628	4680	10.47	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
47	20240112	150619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-180	5	-3.37	322226890	62029	121.31	5340	5340	5140	6940	3740	5340	5194.78	2.63	0	-10919	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1259	1032.00	1.09	12	0.25	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	5410	-4.62	20240110	5120	0.78	20240104	6910	-25.33	20230628	4680	10.26	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
48	20240112	140619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-170	5	-3.18	306508910	58989	115.36	5340	5340	5140	6940	3740	5340	5196.04	2.63	0	-10399	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1261	1034.00	1.09	12	0.24	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	5410	-4.44	20240110	5120	0.98	20240104	6910	-25.18	20230628	4680	10.47	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
49	20240112	130616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-150	5	-2.81	191889820	36801	71.97	5340	5340	5150	6940	3740	5340	5214.26	2.63	0	-9639	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1266	1038.00	1.10	12	0.15	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5410	-4.07	20240110	5120	1.37	20240104	6910	-24.89	20230628	4680	10.90	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
50	20240112	120620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-130	5	-2.43	157591220	30209	59.08	5340	5340	5150	6940	3740	5340	5216.70	2.63	0	-8075	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1271	1042.00	1.10	12	0.12	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	5410	-3.70	20240110	5120	1.76	20240104	6910	-24.60	20230628	4680	11.32	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
51	20240112	110616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-100	5	-1.87	133690740	25630	50.12	5340	5340	5150	6940	3740	5340	5216.18	2.63	0	-5213	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1278	1048.00	1.11	12	0.11	5.00	4725.00	6910	20230628	-24.17	4680	20231024	11.97	5410	-3.14	20240110	5120	2.34	20240104	6910	-24.17	20230628	4680	11.97	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
52	20240112	100617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-190	5	-3.56	108995290	20889	40.85	5340	5340	5150	6940	3740	5340	5217.83	2.63	0	-2961	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1256	1030.00	1.09	12	0.09	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	5410	-4.81	20240110	5120	0.59	20240104	6910	-25.47	20230628	4680	10.04	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
53	20240112	090617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-20	5	-0.37	3860880	726	1.42	5340	5340	5310	6940	3740	5340	5318.02	2.63	0	397	5426	5382	5326	5282	5226	5355	5255	122	1600	500	3840	10	1	24396458	1298	1064.00	1.13	12	0.00	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	5410	-1.66	20240110	5120	3.91	20240104	6910	-23.01	20230628	4680	13.68	20231024	3.38	N	071200	500	121 억		641766	N	N	0	N	00	N
54	20240111	160614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	10	2	0.19	271771530	51033	67.05	5370	5370	5270	6920	3740	5330	5325.41	2.60	-2608	6281	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1303	1068.00	1.13	12	0.21	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	5410	-1.29	20240110	5120	4.30	20240104	6910	-22.72	20230628	4680	14.10	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
55	20240111	150618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	0	3	0.00	264377290	49648	65.23	5370	5370	5270	6920	3740	5330	5325.03	2.60	-2608	6317	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.20	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	5410	-1.48	20240110	5120	4.10	20240104	6910	-22.87	20230628	4680	13.89	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
56	20240111	140616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-10	5	-0.19	218203510	40955	53.81	5370	5370	5270	6920	3740	5330	5327.88	2.60	-2608	1926	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1298	1064.00	1.13	12	0.17	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	5410	-1.66	20240110	5120	3.91	20240104	6910	-23.01	20230628	4680	13.68	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
57	20240111	130614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	20	2	0.38	186831260	35059	46.06	5370	5370	5270	6920	3740	5330	5329.05	2.60	-2608	1366	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1305	1070.00	1.13	12	0.14	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	5410	-1.11	20240110	5120	4.49	20240104	6910	-22.58	20230628	4680	14.32	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
58	20240111	120615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	20	2	0.38	178240610	33453	43.95	5370	5370	5270	6920	3740	5330	5328.09	2.60	-2608	1577	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1305	1070.00	1.13	12	0.14	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	5410	-1.11	20240110	5120	4.49	20240104	6910	-22.58	20230628	4680	14.32	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
59	20240111	110617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	20	2	0.38	139599450	26194	34.41	5370	5370	5270	6920	3740	5330	5329.44	2.60	-2608	772	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1305	1070.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	5410	-1.11	20240110	5120	4.49	20240104	6910	-22.58	20230628	4680	14.32	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
60	20240111	100615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-10	5	-0.19	44481830	8334	10.95	5370	5370	5320	6920	3740	5330	5337.39	2.60	-2608	-2344	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1298	1064.00	1.13	12	0.03	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	5410	-1.66	20240110	5120	3.91	20240104	6910	-23.01	20230628	4680	13.68	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
61	20240111	090614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	30	2	0.56	9593130	1790	2.35	5370	5370	5330	6920	3740	5330	5359.29	2.60	-2608	-960	5490	5410	5330	5250	5170	5370	5210	122	1590	500	3830	10	1	24396458	1308	1072.00	1.13	12	0.01	5.00	4725.00	6910	20230628	-22.43	4680	20231024	14.53	5410	-0.92	20240110	5120	4.69	20240104	6910	-22.43	20230628	4680	14.53	20231024	3.41	N	071200	500	121 억		634870	N	N	0	N	00	N
62	20240110	160613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-10	5	-0.19	405002440	76072	86.31	5400	5410	5250	6940	3740	5340	5323.94	2.69	-2869	-18788	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1300	1066.00	1.13	12	0.31	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	5410	-1.48	20240110	5120	4.10	20240104	6910	-22.87	20230628	4680	13.89	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
63	20240110	150615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-20	5	-0.37	393791760	73962	83.91	5400	5410	5250	6940	3740	5340	5324.24	2.69	-2869	-19184	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1298	1064.00	1.13	12	0.30	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	5410	-1.66	20240110	5120	3.91	20240104	6910	-23.01	20230628	4680	13.68	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
64	20240110	140616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-40	5	-0.75	348574320	65438	74.24	5400	5410	5250	6940	3740	5340	5326.79	2.69	-2869	-18535	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1293	1060.00	1.12	12	0.27	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	5410	-2.03	20240110	5120	3.52	20240104	6910	-23.30	20230628	4680	13.25	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
65	20240110	130614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-40	5	-0.75	304354600	57099	64.78	5400	5410	5250	6940	3740	5340	5330.30	2.69	-2869	-18332	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1293	1060.00	1.12	12	0.23	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	5410	-2.03	20240110	5120	3.52	20240104	6910	-23.30	20230628	4680	13.25	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
66	20240110	120615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-20	5	-0.37	289638900	54327	61.64	5400	5410	5250	6940	3740	5340	5331.40	2.69	-2869	-17456	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1298	1064.00	1.13	12	0.22	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	5410	-1.66	20240110	5120	3.91	20240104	6910	-23.01	20230628	4680	13.68	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
67	20240110	110614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	0	3	0.00	218281360	40956	46.47	5400	5410	5250	6940	3740	5340	5329.66	2.69	-2869	-14273	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1303	1068.00	1.13	12	0.17	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	5410	-1.29	20240110	5120	4.30	20240104	6910	-22.72	20230628	4680	14.10	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
68	20240110	100613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-20	5	-0.37	171712450	32208	36.54	5400	5410	5250	6940	3740	5340	5331.36	2.69	-2869	-14472	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1298	1064.00	1.13	12	0.13	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	5410	-1.66	20240110	5120	3.91	20240104	6910	-23.01	20230628	4680	13.68	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
69	20240110	090612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	10	2	0.19	54715920	10147	11.51	5400	5410	5330	6940	3740	5340	5392.32	2.69	-2869	-6797	5473	5406	5303	5236	5133	5440	5270	122	1600	500	3840	10	1	24396458	1305	1070.00	1.13	12	0.04	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	5410	-1.11	20240110	5120	4.49	20240104	6910	-22.58	20230628	4680	14.32	20231024	3.45	N	071200	500	121 억		656230	N	N	0	N	00	N
70	20240109	160611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	160	2	3.09	460460640	86945	151.88	5200	5370	5200	6730	3630	5180	5295.95	2.61	0	21644	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1303	1068.00	1.13	12	0.36	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	5370	-0.56	20240109	5120	4.30	20240104	6910	-22.72	20230628	4680	14.10	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
71	20240109	150613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	140	2	2.70	438146940	82756	144.57	5200	5370	5200	6730	3630	5180	5294.44	2.61	0	20269	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1298	1064.00	1.13	12	0.34	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	5370	-0.93	20240109	5120	3.91	20240104	6910	-23.01	20230628	4680	13.68	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
72	20240109	140612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	150	2	2.90	259616380	49226	85.99	5200	5350	5200	6730	3630	5180	5273.97	2.61	0	17055	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1300	1066.00	1.13	12	0.20	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	5350	-0.37	20240109	5120	4.10	20240104	6910	-22.87	20230628	4680	13.89	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
73	20240109	130612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	80	2	1.54	205714570	39069	68.25	5200	5320	5200	6730	3630	5180	5265.42	2.61	0	15855	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1283	1052.00	1.11	12	0.16	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	5320	-1.13	20240109	5120	2.73	20240104	6910	-23.88	20230628	4680	12.39	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
74	20240109	120617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	120	2	2.32	175718620	33404	58.35	5200	5310	5200	6730	3630	5180	5260.41	2.61	0	14546	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1293	1060.00	1.12	12	0.14	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	5310	0.00	20240102	5120	3.52	20240104	6910	-23.30	20230628	4680	13.25	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
75	20240109	110613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	90	2	1.74	143828760	27375	47.82	5200	5300	5200	6730	3630	5180	5254.02	2.61	0	13400	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1286	1054.00	1.12	12	0.11	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	5310	-0.75	20240102	5120	2.93	20240104	6910	-23.73	20230628	4680	12.61	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
76	20240109	100613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	50	2	0.97	34185340	6552	11.45	5200	5230	5200	6730	3630	5180	5217.54	2.61	0	3002	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1276	1046.00	1.11	12	0.03	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	5310	-1.51	20240102	5120	2.15	20240104	6910	-24.31	20230628	4680	11.75	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
77	20240109	090612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	50	2	0.97	2767460	530	0.93	5200	5230	5200	6730	3630	5180	5221.62	2.61	0	-48	5280	5230	5200	5150	5120	5215	5135	122	1550	500	3720	10	1	24396458	1276	1046.00	1.11	12	0.00	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	5310	-1.51	20240102	5120	2.15	20240104	6910	-24.31	20230628	4680	11.75	20231024	3.53	N	071200	500	121 억		637527	N	N	0	N	00	N
78	20240108	160611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-10	5	-0.19	284250740	54672	153.02	5200	5250	5170	6740	3640	5190	5199.66	2.59	0	4716	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1264	1036.00	1.10	12	0.22	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5310	-2.45	20240102	5120	1.17	20240104	6910	-25.04	20230628	4680	10.68	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
79	20240108	150613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	20	2	0.39	203364030	39085	109.40	5200	5250	5170	6740	3640	5190	5203.12	2.59	0	6100	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1271	1042.00	1.10	12	0.16	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	5310	-1.88	20240102	5120	1.76	20240104	6910	-24.60	20230628	4680	11.32	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
80	20240108	140611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	20	2	0.39	152286280	29256	81.89	5200	5250	5170	6740	3640	5190	5205.30	2.59	0	4796	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1271	1042.00	1.10	12	0.12	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	5310	-1.88	20240102	5120	1.76	20240104	6910	-24.60	20230628	4680	11.32	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
81	20240108	130611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	20	2	0.39	112667550	21637	60.56	5200	5250	5170	6740	3640	5190	5207.17	2.59	0	577	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1271	1042.00	1.10	12	0.09	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	5310	-1.88	20240102	5120	1.76	20240104	6910	-24.60	20230628	4680	11.32	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
82	20240108	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	20	2	0.39	90141590	17320	48.48	5200	5250	5170	6740	3640	5190	5204.48	2.59	0	-135	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1271	1042.00	1.10	12	0.07	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	5310	-1.88	20240102	5120	1.76	20240104	6910	-24.60	20230628	4680	11.32	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
83	20240108	110613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	20	2	0.39	59372990	11418	31.96	5200	5250	5170	6740	3640	5190	5199.95	2.59	0	-1735	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1271	1042.00	1.10	12	0.05	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	5310	-1.88	20240102	5120	1.76	20240104	6910	-24.60	20230628	4680	11.32	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
84	20240108	100613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	0	3	0.00	42931490	8265	23.13	5200	5250	5170	6740	3640	5190	5194.37	2.59	0	-3039	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1266	1038.00	1.10	12	0.03	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5310	-2.26	20240102	5120	1.37	20240104	6910	-24.89	20230628	4680	10.90	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
85	20240108	090611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	10	2	0.19	13548110	2606	7.29	5200	5250	5170	6740	3640	5190	5198.81	2.59	0	-1741	5303	5246	5203	5146	5103	5225	5125	122	1550	500	3730	10	1	24396458	1269	1040.00	1.10	12	0.01	5.00	4725.00	6910	20230628	-24.75	4680	20231024	11.11	5310	-2.07	20240102	5120	1.56	20240104	6910	-24.75	20230628	4680	11.11	20231024	3.46	N	071200	500	121 억		632811	N	N	0	N	00	N
86	20240105	160611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	30	2	0.58	183334260	35124	53.17	5200	5260	5160	6700	3620	5160	5219.63	2.57	0	5847	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1266	1038.00	1.10	12	0.14	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5310	-2.26	20240102	5120	1.37	20240104	6910	-24.89	20230628	4680	10.90	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
87	20240105	150612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	30	2	0.58	181092270	34692	52.52	5200	5260	5160	6700	3620	5160	5220.00	2.57	0	5857	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1266	1038.00	1.10	12	0.14	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5310	-2.26	20240102	5120	1.37	20240104	6910	-24.89	20230628	4680	10.90	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
88	20240105	140609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	20	2	0.39	166230230	31820	48.17	5200	5260	5160	6700	3620	5160	5224.08	2.57	0	5774	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1264	1036.00	1.10	12	0.13	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5310	-2.45	20240102	5120	1.17	20240104	6910	-25.04	20230628	4680	10.68	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
89	20240105	130611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	60	2	1.16	137196390	26220	39.69	5200	5260	5170	6700	3620	5160	5232.51	2.57	0	6925	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1273	1044.00	1.10	12	0.11	5.00	4725.00	6910	20230628	-24.46	4680	20231024	11.54	5310	-1.69	20240102	5120	1.95	20240104	6910	-24.46	20230628	4680	11.54	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
90	20240105	120610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	60	2	1.16	130506550	24937	37.75	5200	5260	5170	6700	3620	5160	5233.45	2.57	0	6925	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1273	1044.00	1.10	12	0.10	5.00	4725.00	6910	20230628	-24.46	4680	20231024	11.54	5310	-1.69	20240102	5120	1.95	20240104	6910	-24.46	20230628	4680	11.54	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
91	20240105	110609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	80	2	1.55	121900490	23287	35.25	5200	5260	5170	6700	3620	5160	5234.70	2.57	0	6888	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1278	1048.00	1.11	12	0.10	5.00	4725.00	6910	20230628	-24.17	4680	20231024	11.97	5310	-1.32	20240102	5120	2.34	20240104	6910	-24.17	20230628	4680	11.97	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
92	20240105	100612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	70	2	1.36	103458820	19764	29.92	5200	5260	5170	6700	3620	5160	5234.71	2.57	0	5056	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1276	1046.00	1.11	12	0.08	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	5310	-1.51	20240102	5120	2.15	20240104	6910	-24.31	20230628	4680	11.75	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
93	20240105	090610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	20	2	0.39	2905860	559	0.85	5200	5200	5180	6700	3620	5160	5198.32	2.57	0	-1	5346	5252	5186	5092	5026	5220	5060	122	1540	500	3710	10	1	24396458	1264	1036.00	1.10	12	0.00	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5310	-2.45	20240102	5120	1.17	20240104	6910	-25.04	20230628	4680	10.68	20231024	3.44	N	071200	500	121 억		626964	N	N	0	N	00	N
94	20240104	160607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-120	5	-2.27	341278560	65890	139.08	5280	5280	5120	6860	3700	5280	5179.55	2.66	0	-23020	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1259	1032.00	1.09	12	0.27	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	5310	-2.82	20240102	5120	0.78	20240104	6910	-25.33	20230628	4680	10.26	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
95	20240104	150609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-120	5	-2.27	333325110	64349	135.83	5280	5280	5120	6860	3700	5280	5179.96	2.66	0	-22370	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1259	1032.00	1.09	12	0.26	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	5310	-2.82	20240102	5120	0.78	20240104	6910	-25.33	20230628	4680	10.26	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
96	20240104	140609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-100	5	-1.89	310127070	59854	126.34	5280	5280	5120	6860	3700	5280	5181.39	2.66	0	-20461	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1264	1036.00	1.10	12	0.25	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	5310	-2.45	20240102	5120	1.17	20240104	6910	-25.04	20230628	4680	10.68	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
97	20240104	130609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-120	5	-2.27	294084300	56743	119.78	5280	5280	5120	6860	3700	5280	5182.74	2.66	0	-19531	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1259	1032.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	5310	-2.82	20240102	5120	0.78	20240104	6910	-25.33	20230628	4680	10.26	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
98	20240104	120608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-130	5	-2.46	266426270	51395	108.49	5280	5280	5120	6860	3700	5280	5183.89	2.66	0	-16331	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1256	1030.00	1.09	12	0.21	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	5310	-3.01	20240102	5120	0.59	20240104	6910	-25.47	20230628	4680	10.04	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
99	20240104	110607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-130	5	-2.46	231705220	44635	94.22	5280	5280	5140	6860	3700	5280	5191.11	2.66	0	-15706	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1256	1030.00	1.09	12	0.18	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	5310	-3.01	20240102	5140	0.19	20240104	6910	-25.47	20230628	4680	10.04	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
100	20240104	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-90	5	-1.70	121924140	23387	49.37	5280	5280	5190	6860	3700	5280	5213.33	2.66	0	-13221	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1266	1038.00	1.10	12	0.10	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5310	-2.26	20240102	5180	0.19	20240103	6910	-24.89	20230628	4680	10.90	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
101	20240104	090609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-50	5	-0.95	12325710	2348	4.96	5280	5280	5230	6860	3700	5280	5249.45	2.66	0	-926	5386	5332	5256	5202	5126	5360	5230	122	1580	500	3800	10	1	24396458	1276	1046.00	1.11	12	0.01	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	5310	-1.51	20240102	5180	0.97	20240103	6910	-24.31	20230628	4680	11.75	20231024	3.58	N	071200	500	121 억		649984	N	N	0	N	00	N
102	20240103	160606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	20	2	0.38	247850860	47305	92.01	5230	5310	5180	6830	3690	5260	5239.21	2.64	0	6410	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1288	1056.00	1.12	12	0.19	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	5310	0.00	20240102	5180	1.93	20240103	6910	-23.59	20230628	4680	12.82	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
103	20240103	150605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	40	2	0.76	224979750	42967	83.58	5230	5310	5180	6830	3690	5260	5236.11	2.64	0	6393	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1293	1060.00	1.12	12	0.18	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	5310	0.00	20240102	5180	2.32	20240103	6910	-23.30	20230628	4680	13.25	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
104	20240103	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	0	3	0.00	191532470	36622	71.23	5230	5290	5180	6830	3690	5260	5229.98	2.64	0	5277	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1283	1052.00	1.11	12	0.15	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	5310	-0.94	20240102	5180	1.54	20240103	6910	-23.88	20230628	4680	12.39	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
105	20240103	130605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	0	3	0.00	186917690	35743	69.52	5230	5290	5180	6830	3690	5260	5229.49	2.64	0	5301	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1283	1052.00	1.11	12	0.15	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	5310	-0.94	20240102	5180	1.54	20240103	6910	-23.88	20230628	4680	12.39	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
106	20240103	120608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-10	5	-0.19	124503580	23857	46.40	5230	5290	5180	6830	3690	5260	5218.74	2.64	0	6006	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1281	1050.00	1.11	12	0.10	5.00	4725.00	6910	20230628	-24.02	4680	20231024	12.18	5310	-1.13	20240102	5180	1.35	20240103	6910	-24.02	20230628	4680	12.18	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
107	20240103	110604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-30	5	-0.57	96951990	18591	36.16	5230	5290	5180	6830	3690	5260	5215.00	2.64	0	4393	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1276	1046.00	1.11	12	0.08	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	5310	-1.51	20240102	5180	0.97	20240103	6910	-24.31	20230628	4680	11.75	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
108	20240103	100605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-70	5	-1.33	81969540	15711	30.56	5230	5290	5190	6830	3690	5260	5217.33	2.64	0	3835	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1266	1038.00	1.10	12	0.06	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5310	-2.26	20240102	5190	0.00	20240103	6910	-24.89	20230628	4680	10.90	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
109	20240103	090604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	0	3	0.00	953350	182	0.35	5230	5260	5230	6830	3690	5260	5238.19	2.64	0	-87	5373	5316	5253	5196	5133	5345	5225	122	1570	500	3780	10	1	24396458	1283	1052.00	1.11	12	0.00	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	5310	-0.94	20240102	5190	1.35	20240102	6910	-23.88	20230628	4680	12.39	20231024	3.58	N	071200	500	121 억		643569	N	N	0	N	00	N
110	20240102	160605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	90	2	1.74	266881290	50672	89.01	5230	5310	5190	6720	3620	5170	5266.84	2.56	0	11676	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1283	1052.00	1.11	12	0.21	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	5310	-0.94	20240102	5190	1.35	20240102	6910	-23.88	20230628	4680	12.39	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N
111	20240102	150604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	100	2	1.93	256655340	48728	85.60	5230	5310	5190	6720	3620	5170	5267.10	2.56	0	11011	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1286	1054.00	1.12	12	0.20	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	5310	-0.75	20240102	5190	1.54	20240102	6910	-23.73	20230628	4680	12.61	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N
112	20240102	140605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	110	2	2.13	215489950	40902	71.85	5230	5310	5190	6720	3620	5170	5268.45	2.56	0	7457	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1288	1056.00	1.12	12	0.17	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	5310	-0.56	20240102	5190	1.73	20240102	6910	-23.59	20230628	4680	12.82	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N
113	20240102	130601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	130	2	2.51	159310780	30275	53.18	5230	5310	5190	6720	3620	5170	5262.12	2.56	0	3915	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1293	1060.00	1.12	12	0.12	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	5310	-0.19	20240102	5190	2.12	20240102	6910	-23.30	20230628	4680	13.25	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N
114	20240102	120601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	130	2	2.51	132308320	25178	44.23	5230	5310	5190	6720	3620	5170	5254.92	2.56	0	2616	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1293	1060.00	1.12	12	0.10	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	5310	-0.19	20240102	5190	2.12	20240102	6910	-23.30	20230628	4680	13.25	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N
115	20240102	110601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	20	2	0.39	43440940	8335	14.64	5230	5250	5190	6720	3620	5170	5211.87	2.56	0	-978	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1266	1038.00	1.10	12	0.03	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	5250	-1.14	20240102	5190	0.00	20240102	6910	-24.89	20230628	4680	10.90	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N
116	20240102	100555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	60	2	1.16	8769960	1676	2.94	5230	5250	5210	6720	3620	5170	5232.67	2.56	0	-73	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1276	1046.00	1.11	12	0.01	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	5250	-0.38	20240102	5210	0.38	20240102	6910	-24.31	20230628	4680	11.75	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N
117	20240102	090548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	2.56	0	0	5263	5216	5183	5136	5103	5200	5120	122	1550	500	3720	10	1	24396458	1261	1034.00	1.09	12	0.00	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	0	0.00	0	0	0.00	0	6910	-25.18	20230628	4680	10.47	20231024	3.60	N	071200	500	121 억		624816	N	N	0	N	00	N