KissMeData/100030/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	120747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20400	350	2	1.75	3014655760	148536	74.09	20200	21150	19510	26050	14050	20050	20295.92	1.27	0	14010	21456	20752	20296	19592	19136	20525	19365	16	6000	500	14430	50	1	3283714	670	17.94	1.23	12	4.52	1137.00	16560.00	32050	20230322	-36.35	15190	20231031	34.30	24400	-16.39	20240119	16430	24.16	20240102	32050	-36.35	20230322	15190	34.30	20231031	2.63	N	100030	500	16 억		41825	N	N	0	N	00	N
3	20240123	110744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20650	600	2	2.99	2379516010	117947	58.83	20200	20950	19510	26050	14050	20050	20174.53	1.27	0	14978	21456	20752	20296	19592	19136	20525	19365	16	6000	500	14430	50	1	3283714	678	18.16	1.25	12	3.59	1137.00	16560.00	32050	20230322	-35.57	15190	20231031	35.94	24400	-15.37	20240119	16430	25.68	20240102	32050	-35.57	20230322	15190	35.94	20231031	2.63	N	100030	500	16 억		41825	N	N	0	N	00	N
4	20240123	100744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20100	50	2	0.25	1405240650	70499	35.17	20200	20850	19510	26050	14050	20050	19932.65	1.27	0	8491	21456	20752	20296	19592	19136	20525	19365	16	6000	500	14430	50	1	3283714	660	17.68	1.21	12	2.15	1137.00	16560.00	32050	20230322	-37.29	15190	20231031	32.32	24400	-17.62	20240119	16430	22.34	20240102	32050	-37.29	20230322	15190	32.32	20231031	2.63	N	100030	500	16 억		41825	N	N	0	N	00	N
5	20240123	090746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20150	100	2	0.50	284558600	13992	6.98	20200	20850	20000	26050	14050	20050	20338.83	1.27	0	-2659	21456	20752	20296	19592	19136	20525	19365	16	6000	500	14430	50	1	3283714	662	17.72	1.22	12	0.43	1137.00	16560.00	32050	20230322	-37.13	15190	20231031	32.65	24400	-17.42	20240119	16430	22.64	20240102	32050	-37.13	20230322	15190	32.65	20231031	2.63	N	100030	500	16 억		41825	N	N	0	N	00	N
6	20240119	160740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20050	1250	2	6.65	41968315010	1804984	14479.26	21350	24400	19770	24400	13160	18800	23267.87	1.20	0	-7182	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	658	17.63	1.21	12	54.97	1137.00	16560.00	32050	20230322	-37.44	15190	20231031	31.99	24400	-17.83	20240119	16430	22.03	20240102	32050	-37.44	20230322	15190	31.99	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
7	20240119	150742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20000	1200	2	6.38	41257776960	1769679	14196.04	21350	24400	19770	24400	13160	18800	23313.71	1.20	0	-10027	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	657	17.59	1.21	12	53.89	1137.00	16560.00	32050	20230322	-37.60	15190	20231031	31.67	24400	-18.03	20240119	16430	21.73	20240102	32050	-37.60	20230322	15190	31.67	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
8	20240119	140740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20350	1550	2	8.24	39038466150	1659090	13308.92	21350	24400	20200	24400	13160	18800	23530.05	1.20	0	-10749	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	668	17.90	1.23	12	50.52	1137.00	16560.00	32050	20230322	-36.51	15190	20231031	33.97	24400	-16.60	20240119	16430	23.86	20240102	32050	-36.51	20230322	15190	33.97	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
9	20240119	130740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21250	2450	2	13.03	35454965200	1487854	11935.30	21350	24400	21100	24400	13160	18800	23829.60	1.20	0	-8722	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	698	18.69	1.28	12	45.31	1137.00	16560.00	32050	20230322	-33.70	15190	20231031	39.89	24400	-12.91	20240119	16430	29.34	20240102	32050	-33.70	20230322	15190	39.89	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
10	20240119	120744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	4800	2	25.53	31334098700	1304308	10462.92	21350	24400	21100	24400	13160	18800	24023.54	1.20	0	-8066	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	775	20.76	1.43	12	39.72	1137.00	16560.00	32050	20230322	-26.37	15190	20231031	55.37	24400	-3.28	20240119	16430	43.64	20240102	32050	-26.37	20230322	15190	55.37	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
11	20240119	110743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23800	5000	2	26.60	27055059500	1120965	8992.18	21350	24400	21100	24400	13160	18800	24135.51	1.20	0	-1803	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	782	20.93	1.44	12	34.14	1137.00	16560.00	32050	20230322	-25.74	15190	20231031	56.68	24400	-2.46	20240119	16430	44.86	20240102	32050	-25.74	20230322	15190	56.68	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
12	20240119	100747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24400	5600	1	29.79	21106315950	874953	7018.71	21350	24400	21100	24400	13160	18800	24122.80	1.20	0	-1220	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	801	21.46	1.47	12	26.65	1137.00	16560.00	32050	20230322	-23.87	15190	20231031	60.63	24400	0.00	20240119	16430	48.51	20240102	32050	-23.87	20230322	15190	60.63	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
13	20240119	090740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24400	5600	1	29.79	5318268100	222373	1783.84	21350	24400	21100	24400	13160	18800	23915.98	1.20	0	878	19246	19022	18576	18352	17906	19135	18465	16	5600	500	13530	50	1	3283714	801	21.46	1.47	12	6.77	1137.00	16560.00	32050	20230322	-23.87	15190	20231031	60.63	24400	0.00	20240119	16430	48.51	20240102	32050	-23.87	20230322	15190	60.63	20231031	2.61	N	100030	500	16 억		39409	N	N	0	N	00	N
14	20240118	160738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18800	350	2	1.90	225449760	12097	120.03	18310	18800	18130	23950	12920	18450	18636.24	1.21	0	-459	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	617	16.53	1.14	12	0.37	1137.00	16560.00	32050	20230322	-41.34	15190	20231031	23.77	22000	-14.55	20240111	16430	14.42	20240102	32050	-41.34	20230322	15190	23.77	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
15	20240118	150739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18700	250	2	1.36	203780550	10941	108.56	18310	18800	18130	23950	12920	18450	18625.40	1.21	0	-488	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	614	16.45	1.13	12	0.33	1137.00	16560.00	32050	20230322	-41.65	15190	20231031	23.11	22000	-15.00	20240111	16430	13.82	20240102	32050	-41.65	20230322	15190	23.11	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
16	20240118	140740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18570	120	2	0.65	140207830	7506	74.48	18310	18800	18130	23950	12920	18450	18679.43	1.21	0	-81	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	610	16.33	1.12	12	0.23	1137.00	16560.00	32050	20230322	-42.06	15190	20231031	22.25	22000	-15.59	20240111	16430	13.02	20240102	32050	-42.06	20230322	15190	22.25	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
17	20240118	130739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18770	320	2	1.73	107737200	5770	57.25	18310	18790	18130	23950	12920	18450	18671.96	1.21	0	20	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	616	16.51	1.13	12	0.18	1137.00	16560.00	32050	20230322	-41.44	15190	20231031	23.57	22000	-14.68	20240111	16430	14.24	20240102	32050	-41.44	20230322	15190	23.57	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
18	20240118	120741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18710	260	2	1.41	88014530	4717	46.80	18310	18790	18130	23950	12920	18450	18659.01	1.21	0	78	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	614	16.46	1.13	12	0.14	1137.00	16560.00	32050	20230322	-41.62	15190	20231031	23.17	22000	-14.95	20240111	16430	13.88	20240102	32050	-41.62	20230322	15190	23.17	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
19	20240118	110741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18750	300	2	1.63	59530540	3199	31.74	18310	18790	18130	23950	12920	18450	18609.11	1.21	0	-9	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	616	16.49	1.13	12	0.10	1137.00	16560.00	32050	20230322	-41.50	15190	20231031	23.44	22000	-14.77	20240111	16430	14.12	20240102	32050	-41.50	20230322	15190	23.44	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
20	20240118	100737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18740	290	2	1.57	23495690	1275	12.65	18310	18790	18130	23950	12920	18450	18427.99	1.21	0	-30	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	615	16.48	1.13	12	0.04	1137.00	16560.00	32050	20230322	-41.53	15190	20231031	23.37	22000	-14.82	20240111	16430	14.06	20240102	32050	-41.53	20230322	15190	23.37	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
21	20240118	090738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18360	-90	5	-0.49	7142790	389	3.86	18310	18790	18130	23950	12920	18450	18361.93	1.21	0	-48	19150	18800	18430	18080	17710	18975	18255	16	5500	500	13280	10	1	3283714	603	16.15	1.11	12	0.01	1137.00	16560.00	32050	20230322	-42.71	15190	20231031	20.87	22000	-16.55	20240111	16430	11.75	20240102	32050	-42.71	20230322	15190	20.87	20231031	2.62	N	100030	500	16 억		39845	N	N	0	N	00	N
22	20240117	160737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18450	-140	5	-0.75	180609930	9896	46.60	18360	18780	18060	24150	13020	18590	18249.59	1.28	0	-2055	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	606	16.23	1.11	12	0.30	1137.00	16560.00	32050	20230322	-42.43	15190	20231031	21.46	22000	-16.14	20240111	16430	12.29	20240102	32050	-42.43	20230322	15190	21.46	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
23	20240117	150740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18150	-440	5	-2.37	166434520	9121	42.95	18360	18780	18070	24150	13020	18590	18247.40	1.28	0	-1757	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	596	15.96	1.10	12	0.28	1137.00	16560.00	32050	20230322	-43.37	15190	20231031	19.49	22000	-17.50	20240111	16430	10.47	20240102	32050	-43.37	20230322	15190	19.49	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
24	20240117	140738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18200	-390	5	-2.10	147147990	8055	37.93	18360	18780	18070	24150	13020	18590	18267.91	1.28	0	-1346	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	598	16.01	1.10	12	0.25	1137.00	16560.00	32050	20230322	-43.21	15190	20231031	19.82	22000	-17.27	20240111	16430	10.77	20240102	32050	-43.21	20230322	15190	19.82	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
25	20240117	130737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18120	-470	5	-2.53	127165350	6952	32.74	18360	18780	18110	24150	13020	18590	18291.91	1.28	0	-1320	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	595	15.94	1.09	12	0.21	1137.00	16560.00	32050	20230322	-43.46	15190	20231031	19.29	22000	-17.64	20240111	16430	10.29	20240102	32050	-43.46	20230322	15190	19.29	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
26	20240117	120739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18280	-310	5	-1.67	105112410	5737	27.01	18360	18780	18140	24150	13020	18590	18321.84	1.28	0	-1290	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	600	16.08	1.10	12	0.17	1137.00	16560.00	32050	20230322	-42.96	15190	20231031	20.34	22000	-16.91	20240111	16430	11.26	20240102	32050	-42.96	20230322	15190	20.34	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
27	20240117	110739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18260	-330	5	-1.78	82264870	4479	21.09	18360	18780	18150	24150	13020	18590	18366.79	1.28	0	-1254	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	600	16.06	1.10	12	0.14	1137.00	16560.00	32050	20230322	-43.03	15190	20231031	20.21	22000	-17.00	20240111	16430	11.14	20240102	32050	-43.03	20230322	15190	20.21	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
28	20240117	100736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18300	-290	5	-1.56	61604400	3344	15.75	18360	18780	18200	24150	13020	18590	18422.37	1.28	0	-964	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	601	16.09	1.11	12	0.10	1137.00	16560.00	32050	20230322	-42.90	15190	20231031	20.47	22000	-16.82	20240111	16430	11.38	20240102	32050	-42.90	20230322	15190	20.47	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
29	20240117	090740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18470	-120	5	-0.65	11043090	602	2.83	18360	18470	18200	24150	13020	18590	18344.00	1.28	0	-27	19370	18980	18470	18080	17570	19175	18275	16	5560	500	13380	10	1	3283714	607	16.24	1.12	12	0.02	1137.00	16560.00	32050	20230322	-42.37	15190	20231031	21.59	22000	-16.05	20240111	16430	12.42	20240102	32050	-42.37	20230322	15190	21.59	20231031	2.59	N	100030	500	16 억		41900	N	N	0	N	00	N
30	20240116	160736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18590	180	2	0.98	386431510	21139	95.48	18110	18860	17960	23900	12890	18410	18280.50	1.25	0	664	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	610	16.35	1.12	12	0.64	1137.00	16560.00	32050	20230322	-42.00	15190	20231031	22.38	22000	-15.50	20240111	16430	13.15	20240102	32050	-42.00	20230322	15190	22.38	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
31	20240116	150735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18500	90	2	0.49	374115640	20472	92.47	18110	18860	17960	23900	12890	18410	18274.50	1.25	0	743	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	607	16.27	1.12	12	0.62	1137.00	16560.00	32050	20230322	-42.28	15190	20231031	21.79	22000	-15.91	20240111	16430	12.60	20240102	32050	-42.28	20230322	15190	21.79	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
32	20240116	140736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18710	300	2	1.63	330890930	18134	81.91	18110	18860	17960	23900	12890	18410	18246.99	1.25	0	880	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	614	16.46	1.13	12	0.55	1137.00	16560.00	32050	20230322	-41.62	15190	20231031	23.17	22000	-14.95	20240111	16430	13.88	20240102	32050	-41.62	20230322	15190	23.17	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
33	20240116	130738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18470	60	2	0.33	258069010	14233	64.29	18110	18470	17960	23900	12890	18410	18131.74	1.25	0	1191	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	607	16.24	1.12	12	0.43	1137.00	16560.00	32050	20230322	-42.37	15190	20231031	21.59	22000	-16.05	20240111	16430	12.42	20240102	32050	-42.37	20230322	15190	21.59	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
34	20240116	120736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18200	-210	5	-1.14	205903380	11383	51.41	18110	18410	17960	23900	12890	18410	18088.67	1.25	0	1125	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	598	16.01	1.10	12	0.35	1137.00	16560.00	32050	20230322	-43.21	15190	20231031	19.82	22000	-17.27	20240111	16430	10.77	20240102	32050	-43.21	20230322	15190	19.82	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
35	20240116	110734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18140	-270	5	-1.47	198570360	10979	49.59	18110	18410	17960	23900	12890	18410	18086.38	1.25	0	989	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	596	15.95	1.10	12	0.33	1137.00	16560.00	32050	20230322	-43.40	15190	20231031	19.42	22000	-17.55	20240111	16430	10.41	20240102	32050	-43.40	20230322	15190	19.42	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
36	20240116	100735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17970	-440	5	-2.39	168455720	9309	42.05	18110	18410	17970	23900	12890	18410	18096.01	1.25	0	503	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	590	15.80	1.09	12	0.28	1137.00	16560.00	32050	20230322	-43.93	15190	20231031	18.30	22000	-18.32	20240111	16430	9.37	20240102	32050	-43.93	20230322	15190	18.30	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
37	20240116	090733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18200	-210	5	-1.14	57686520	3182	14.37	18110	18410	18100	23900	12890	18410	18129.01	1.25	0	280	19463	18936	18663	18136	17863	18800	18000	16	5490	500	13250	10	1	3283714	598	16.01	1.10	12	0.10	1137.00	16560.00	32050	20230322	-43.21	15190	20231031	19.82	22000	-17.27	20240111	16430	10.77	20240102	32050	-43.21	20230322	15190	19.82	20231031	2.60	N	100030	500	16 억		41121	N	N	0	N	00	N
38	20240115	160733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18410	-550	5	-2.90	412220500	22100	36.84	18910	19190	18390	24600	13280	18960	18653.44	1.18	0	2285	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	605	16.19	1.11	12	0.67	1137.00	16560.00	32050	20230322	-42.56	15190	20231031	21.20	22000	-16.32	20240111	16430	12.05	20240102	32050	-42.56	20230322	15190	21.20	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
39	20240115	150734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18500	-460	5	-2.43	378690060	20280	33.81	18910	19190	18390	24600	13280	18960	18673.08	1.18	0	2346	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	607	16.27	1.12	12	0.62	1137.00	16560.00	32050	20230322	-42.28	15190	20231031	21.79	22000	-15.91	20240111	16430	12.60	20240102	32050	-42.28	20230322	15190	21.79	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
40	20240115	140734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18500	-460	5	-2.43	357692510	19142	31.91	18910	19190	18480	24600	13280	18960	18686.27	1.18	0	2540	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	607	16.27	1.12	12	0.58	1137.00	16560.00	32050	20230322	-42.28	15190	20231031	21.79	22000	-15.91	20240111	16430	12.60	20240102	32050	-42.28	20230322	15190	21.79	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
41	20240115	130733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18560	-400	5	-2.11	305297390	16325	27.21	18910	19190	18480	24600	13280	18960	18701.22	1.18	0	2736	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	609	16.32	1.12	12	0.50	1137.00	16560.00	32050	20230322	-42.09	15190	20231031	22.19	22000	-15.64	20240111	16430	12.96	20240102	32050	-42.09	20230322	15190	22.19	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
42	20240115	120734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18590	-370	5	-1.95	283816510	15169	25.29	18910	19190	18480	24600	13280	18960	18710.30	1.18	0	2738	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	610	16.35	1.12	12	0.46	1137.00	16560.00	32050	20230322	-42.00	15190	20231031	22.38	22000	-15.50	20240111	16430	13.15	20240102	32050	-42.00	20230322	15190	22.38	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
43	20240115	110733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	-300	5	-1.58	234858850	12529	20.89	18910	19190	18550	24600	13280	18960	18745.22	1.18	0	2352	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	613	16.41	1.13	12	0.38	1137.00	16560.00	32050	20230322	-41.78	15190	20231031	22.84	22000	-15.18	20240111	16430	13.57	20240102	32050	-41.78	20230322	15190	22.84	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
44	20240115	100731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18910	-50	5	-0.26	98271070	5245	8.74	18910	18910	18550	24600	13280	18960	18736.14	1.18	0	1235	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	621	16.63	1.14	12	0.16	1137.00	16560.00	32050	20230322	-41.00	15190	20231031	24.49	22000	-14.05	20240111	16430	15.09	20240102	32050	-41.00	20230322	15190	24.49	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
45	20240115	090733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18710	-250	5	-1.32	42369300	2265	3.78	18910	18910	18550	24600	13280	18960	18706.09	1.18	0	191	20720	19840	19220	18340	17720	19530	18030	16	5640	500	13650	10	1	3283714	614	16.46	1.13	12	0.07	1137.00	16560.00	32050	20230322	-41.62	15190	20231031	23.17	22000	-14.95	20240111	16430	13.88	20240102	32050	-41.62	20230322	15190	23.17	20231031	2.67	N	100030	500	16 억		38836	N	N	0	N	00	N
46	20240112	160744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18960	-1000	5	-5.01	1139509670	59592	14.83	19960	20100	18600	25900	13980	19960	19122.42	1.23	0	-1570	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	623	16.68	1.14	12	1.81	1137.00	16560.00	32050	20230322	-40.84	15190	20231031	24.82	22000	-13.82	20240111	16430	15.40	20240102	32050	-40.84	20230322	15190	24.82	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
47	20240112	150732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19000	-960	5	-4.81	1105157080	57777	14.38	19960	20100	18600	25900	13980	19960	19127.96	1.23	0	-1432	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	624	16.71	1.15	12	1.76	1137.00	16560.00	32050	20230322	-40.72	15190	20231031	25.08	22000	-13.64	20240111	16430	15.64	20240102	32050	-40.72	20230322	15190	25.08	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
48	20240112	140731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18820	-1140	5	-5.71	1070089750	55917	13.92	19960	20100	18600	25900	13980	19960	19137.09	1.23	0	-1427	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	618	16.55	1.14	12	1.70	1137.00	16560.00	32050	20230322	-41.28	15190	20231031	23.90	22000	-14.45	20240111	16430	14.55	20240102	32050	-41.28	20230322	15190	23.90	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
49	20240112	130727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18780	-1180	5	-5.91	1028211610	53688	13.36	19960	20100	18600	25900	13980	19960	19151.59	1.23	0	-1285	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	617	16.52	1.13	12	1.63	1137.00	16560.00	32050	20230322	-41.40	15190	20231031	23.63	22000	-14.64	20240111	16430	14.30	20240102	32050	-41.40	20230322	15190	23.63	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
50	20240112	120731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18800	-1160	5	-5.81	982856450	51276	12.76	19960	20100	18600	25900	13980	19960	19167.95	1.23	0	-1516	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	617	16.53	1.14	12	1.56	1137.00	16560.00	32050	20230322	-41.34	15190	20231031	23.77	22000	-14.55	20240111	16430	14.42	20240102	32050	-41.34	20230322	15190	23.77	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
51	20240112	110727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19130	-830	5	-4.16	893413280	46581	11.59	19960	20100	18600	25900	13980	19960	19179.76	1.23	0	-974	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	628	16.82	1.16	12	1.42	1137.00	16560.00	32050	20230322	-40.31	15190	20231031	25.94	22000	-13.05	20240111	16430	16.43	20240102	32050	-40.31	20230322	15190	25.94	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
52	20240112	100728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18790	-1170	5	-5.86	826156520	43013	10.70	19960	20100	18600	25900	13980	19960	19207.12	1.23	0	-1156	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	617	16.53	1.13	12	1.31	1137.00	16560.00	32050	20230322	-41.37	15190	20231031	23.70	22000	-14.59	20240111	16430	14.36	20240102	32050	-41.37	20230322	15190	23.70	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
53	20240112	090728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19370	-590	5	-2.96	236517590	11937	2.97	19960	20100	19370	25900	13980	19960	19813.81	1.23	0	350	23920	21940	20020	18040	16120	22930	19030	16	5940	500	14370	10	1	3283714	636	17.04	1.17	12	0.36	1137.00	16560.00	32050	20230322	-39.56	15190	20231031	27.52	22000	-11.95	20240111	16430	17.89	20240102	32050	-39.56	20230322	15190	27.52	20231031	2.58	N	100030	500	16 억		40397	N	N	0	N	00	N
54	20240111	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	2000	2	11.14	8175961940	401016	2020.94	18100	22000	18100	23300	12580	17960	20391.35	1.31	0	-2608	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	655	17.55	1.21	12	12.21	1137.00	16560.00	32050	20230322	-37.72	15190	20231031	31.40	22000	-9.27	20240111	16430	21.49	20240102	32050	-37.72	20230322	15190	31.40	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
55	20240111	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	1450	2	8.07	7894091810	386817	1949.39	18100	22000	18100	23300	12580	17960	20407.82	1.31	0	-1961	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	637	17.07	1.17	12	11.78	1137.00	16560.00	32050	20230322	-39.44	15190	20231031	27.78	22000	-11.77	20240111	16430	18.14	20240102	32050	-39.44	20230322	15190	27.78	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
56	20240111	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	1860	2	10.36	7090863000	346279	1745.09	18100	22000	18100	23300	12580	17960	20477.31	1.31	0	-3286	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	651	17.43	1.20	12	10.55	1137.00	16560.00	32050	20230322	-38.16	15190	20231031	30.48	22000	-9.91	20240111	16430	20.63	20240102	32050	-38.16	20230322	15190	30.48	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
57	20240111	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19620	1660	2	9.24	1435056340	74482	375.36	18100	19850	18100	23300	12580	17960	19267.16	1.31	0	1203	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	644	17.26	1.18	12	2.27	1137.00	16560.00	32050	20230322	-38.78	15190	20231031	29.16	19850	-1.16	20240111	16430	19.42	20240102	32050	-38.78	20230322	15190	29.16	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
58	20240111	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19370	1410	2	7.85	1308276340	68008	342.73	18100	19850	18100	23300	12580	17960	19237.09	1.31	0	1032	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	636	17.04	1.17	12	2.07	1137.00	16560.00	32050	20230322	-39.56	15190	20231031	27.52	19850	-2.42	20240111	16430	17.89	20240102	32050	-39.56	20230322	15190	27.52	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
59	20240111	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	1480	2	8.24	951670710	49842	251.18	18100	19660	18100	23300	12580	17960	19093.75	1.31	0	793	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	638	17.10	1.17	12	1.52	1137.00	16560.00	32050	20230322	-39.34	15190	20231031	27.98	19660	-1.12	20240111	16430	18.32	20240102	32050	-39.34	20230322	15190	27.98	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
60	20240111	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19280	1320	2	7.35	587048750	31025	156.35	18100	19420	18100	23300	12580	17960	18921.80	1.31	0	-239	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	633	16.96	1.16	12	0.94	1137.00	16560.00	32050	20230322	-39.84	15190	20231031	26.93	19420	-0.72	20240111	16430	17.35	20240102	32050	-39.84	20230322	15190	26.93	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
61	20240111	090725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	380	2	2.12	47654900	2625	13.23	18100	18350	18100	23300	12580	17960	18154.25	1.31	0	245	18280	18120	17810	17650	17340	18200	17730	16	5340	500	12930	10	1	3283714	602	16.13	1.11	12	0.08	1137.00	16560.00	32050	20230322	-42.78	15190	20231031	20.74	18350	-0.05	20240111	16430	11.63	20240102	32050	-42.78	20230322	15190	20.74	20231031	2.62	N	100030	500	16 억		42980	N	N	0	N	00	N
62	20240110	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	280	2	1.58	270707120	15305	122.64	17680	17970	17500	22950	12380	17680	17683.58	1.31	0	-169	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	590	15.80	1.08	12	0.47	1137.00	16560.00	32050	20230322	-43.96	15190	20231031	18.24	17970	-0.06	20240110	16430	9.31	20240102	32050	-43.96	20230322	15190	18.24	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
63	20240110	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	10	2	0.06	245596190	13895	111.34	17680	17970	17500	22950	12380	17680	17675.15	1.31	0	-143	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	581	15.56	1.07	12	0.42	1137.00	16560.00	32050	20230322	-44.80	15190	20231031	16.46	17970	-1.56	20240110	16430	7.67	20240102	32050	-44.80	20230322	15190	16.46	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
64	20240110	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	110	2	0.62	127783800	7232	57.95	17680	17970	17500	22950	12380	17680	17669.22	1.31	0	-46	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	584	15.65	1.07	12	0.22	1137.00	16560.00	32050	20230322	-44.49	15190	20231031	17.12	17970	-1.00	20240110	16430	8.28	20240102	32050	-44.49	20230322	15190	17.12	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
65	20240110	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	-110	5	-0.62	85464750	4843	38.81	17680	17850	17500	22950	12380	17680	17647.07	1.31	0	-22	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	577	15.45	1.06	12	0.15	1137.00	16560.00	32050	20230322	-45.18	15190	20231031	15.67	17890	-1.79	20240108	16430	6.94	20240102	32050	-45.18	20230322	15190	15.67	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
66	20240110	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	0	3	0.00	69988840	3960	31.73	17680	17850	17500	22950	12380	17680	17673.95	1.31	0	-50	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	581	15.55	1.07	12	0.12	1137.00	16560.00	32050	20230322	-44.84	15190	20231031	16.39	17890	-1.17	20240108	16430	7.61	20240102	32050	-44.84	20230322	15190	16.39	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
67	20240110	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17760	80	2	0.45	59308020	3354	26.88	17680	17850	17500	22950	12380	17680	17682.77	1.31	0	-70	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	583	15.62	1.07	12	0.10	1137.00	16560.00	32050	20230322	-44.59	15190	20231031	16.92	17890	-0.73	20240108	16430	8.09	20240102	32050	-44.59	20230322	15190	16.92	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
68	20240110	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	20	2	0.11	26825870	1517	12.16	17680	17850	17500	22950	12380	17680	17683.50	1.31	0	-74	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	581	15.57	1.07	12	0.05	1137.00	16560.00	32050	20230322	-44.77	15190	20231031	16.52	17890	-1.06	20240108	16430	7.73	20240102	32050	-44.77	20230322	15190	16.52	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
69	20240110	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	-10	5	-0.06	1793810	102	0.82	17680	17680	17500	22950	12380	17680	17586.37	1.31	0	-17	18206	17942	17586	17322	16966	18075	17455	16	5270	500	12720	10	1	3283714	580	15.54	1.07	12	0.00	1137.00	16560.00	32050	20230322	-44.87	15190	20231031	16.33	17890	-1.23	20240108	16430	7.55	20240102	32050	-44.87	20230322	15190	16.33	20231031	2.65	N	100030	500	16 억		43149	N	N	0	N	00	N
70	20240109	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	370	2	2.14	220788910	12480	70.65	17260	17850	17230	22500	12120	17310	17691.42	1.30	0	614	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	581	15.55	1.07	12	0.38	1137.00	16560.00	32050	20230322	-44.84	15190	20231031	16.39	17890	-1.17	20240108	16430	7.61	20240102	32050	-44.84	20230322	15190	16.39	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
71	20240109	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	410	2	2.37	214009590	12097	68.48	17260	17850	17230	22500	12120	17310	17691.13	1.30	0	524	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	582	15.58	1.07	12	0.37	1137.00	16560.00	32050	20230322	-44.71	15190	20231031	16.66	17890	-0.95	20240108	16430	7.85	20240102	32050	-44.71	20230322	15190	16.66	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
72	20240109	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	440	2	2.54	205787200	11634	65.86	17260	17850	17230	22500	12120	17310	17688.43	1.30	0	508	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	583	15.61	1.07	12	0.35	1137.00	16560.00	32050	20230322	-44.62	15190	20231031	16.85	17890	-0.78	20240108	16430	8.03	20240102	32050	-44.62	20230322	15190	16.85	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
73	20240109	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	470	2	2.72	200189650	11318	64.07	17260	17850	17230	22500	12120	17310	17687.72	1.30	0	498	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	584	15.64	1.07	12	0.34	1137.00	16560.00	32050	20230322	-44.52	15190	20231031	17.05	17890	-0.61	20240108	16430	8.22	20240102	32050	-44.52	20230322	15190	17.05	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
74	20240109	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	470	2	2.72	185573750	10493	59.40	17260	17850	17230	22500	12120	17310	17685.48	1.30	0	439	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	584	15.64	1.07	12	0.32	1137.00	16560.00	32050	20230322	-44.52	15190	20231031	17.05	17890	-0.61	20240108	16430	8.22	20240102	32050	-44.52	20230322	15190	17.05	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
75	20240109	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	480	2	2.77	169025520	9562	54.13	17260	17850	17230	22500	12120	17310	17676.80	1.30	0	385	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	584	15.65	1.07	12	0.29	1137.00	16560.00	32050	20230322	-44.49	15190	20231031	17.12	17890	-0.56	20240108	16430	8.28	20240102	32050	-44.49	20230322	15190	17.12	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
76	20240109	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17660	350	2	2.02	143148660	8107	45.90	17260	17850	17230	22500	12120	17310	17657.41	1.30	0	261	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	580	15.53	1.07	12	0.25	1137.00	16560.00	32050	20230322	-44.90	15190	20231031	16.26	17890	-1.29	20240108	16430	7.49	20240102	32050	-44.90	20230322	15190	16.26	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
77	20240109	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17280	-30	5	-0.17	12493370	722	4.09	17260	17380	17250	22500	12120	17310	17303.84	1.30	0	118	18290	17800	17400	16910	16510	18045	17155	16	5190	500	12460	10	1	3283714	567	15.20	1.04	12	0.02	1137.00	16560.00	32050	20230322	-46.08	15190	20231031	13.76	17890	-3.41	20240108	16430	5.17	20240102	32050	-46.08	20230322	15190	13.76	20231031	2.65	N	100030	500	16 억		42542	N	N	0	N	00	N
78	20240108	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17310	200	2	1.17	305091490	17441	469.98	17110	17890	17000	22200	11980	17110	17492.85	1.27	0	952	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	568	15.22	1.05	12	0.53	1137.00	16560.00	32050	20230322	-45.99	15190	20231031	13.96	17890	-3.24	20240108	16430	5.36	20240102	32050	-45.99	20230322	15190	13.96	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
79	20240108	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	240	2	1.40	295316730	16877	454.78	17110	17890	17000	22200	11980	17110	17498.18	1.27	0	913	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	570	15.26	1.05	12	0.51	1137.00	16560.00	32050	20230322	-45.87	15190	20231031	14.22	17890	-3.02	20240108	16430	5.60	20240102	32050	-45.87	20230322	15190	14.22	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
80	20240108	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	440	2	2.57	173207580	9960	268.39	17110	17690	17000	22200	11980	17110	17390.32	1.27	0	562	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	576	15.44	1.06	12	0.30	1137.00	16560.00	32050	20230322	-45.24	15190	20231031	15.54	17690	-0.79	20240108	16430	6.82	20240102	32050	-45.24	20230322	15190	15.54	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
81	20240108	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	80	2	0.47	45895900	2679	72.19	17110	17190	17000	22200	11980	17110	17131.73	1.27	0	269	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	564	15.12	1.04	12	0.08	1137.00	16560.00	32050	20230322	-46.37	15190	20231031	13.17	17190	0.00	20240108	16430	4.63	20240102	32050	-46.37	20230322	15190	13.17	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
82	20240108	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	70	2	0.41	32082790	1873	50.47	17110	17190	17000	22200	11980	17110	17129.09	1.27	0	158	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	564	15.11	1.04	12	0.06	1137.00	16560.00	32050	20230322	-46.40	15190	20231031	13.10	17190	-0.06	20240108	16430	4.56	20240102	32050	-46.40	20230322	15190	13.10	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
83	20240108	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	10	2	0.06	16857040	986	26.57	17110	17170	17000	22200	11980	17110	17096.39	1.27	0	32	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	562	15.06	1.03	12	0.03	1137.00	16560.00	32050	20230322	-46.58	15190	20231031	12.71	17180	-0.35	20240103	16430	4.20	20240102	32050	-46.58	20230322	15190	12.71	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
84	20240108	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	-10	5	-0.06	4807900	281	7.57	17110	17110	17100	22200	11980	17110	17109.96	1.27	0	0	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	562	15.04	1.03	12	0.01	1137.00	16560.00	32050	20230322	-46.65	15190	20231031	12.57	17180	-0.47	20240103	16430	4.08	20240102	32050	-46.65	20230322	15190	12.57	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
85	20240108	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	0	3	0.00	2634940	154	4.15	17110	17110	17110	22200	11980	17110	17110.00	1.27	0	0	17270	17190	17030	16950	16790	17230	16990	16	5090	500	12310	10	1	3283714	562	15.05	1.03	12	0.00	1137.00	16560.00	32050	20230322	-46.61	15190	20231031	12.64	17180	-0.41	20240103	16430	4.14	20240102	32050	-46.61	20230322	15190	12.64	20231031	2.60	N	100030	500	16 억		41601	N	N	0	N	00	N
86	20240105	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	110	2	0.65	63094140	3711	114.40	16990	17110	16870	22100	11900	17000	17001.92	1.27	0	-125	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	562	15.05	1.03	12	0.11	1137.00	16560.00	32050	20230322	-46.61	15190	20231031	12.64	17180	-0.41	20240103	16430	4.14	20240102	32050	-46.61	20230322	15190	12.64	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
87	20240105	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	100	2	0.59	61349780	3609	111.25	16990	17110	16870	22100	11900	17000	16999.11	1.27	0	-125	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	562	15.04	1.03	12	0.11	1137.00	16560.00	32050	20230322	-46.65	15190	20231031	12.57	17180	-0.47	20240103	16430	4.08	20240102	32050	-46.65	20230322	15190	12.57	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
88	20240105	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	110	2	0.65	55759720	3282	101.17	16990	17110	16870	22100	11900	17000	16989.56	1.27	0	-81	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	562	15.05	1.03	12	0.10	1137.00	16560.00	32050	20230322	-46.61	15190	20231031	12.64	17180	-0.41	20240103	16430	4.14	20240102	32050	-46.61	20230322	15190	12.64	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
89	20240105	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17080	80	2	0.47	45299160	2666	82.18	16990	17090	16900	22100	11900	17000	16991.43	1.27	0	-86	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	561	15.02	1.03	12	0.08	1137.00	16560.00	32050	20230322	-46.71	15190	20231031	12.44	17180	-0.58	20240103	16430	3.96	20240102	32050	-46.71	20230322	15190	12.44	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
90	20240105	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-20	5	-0.12	16749150	986	30.39	16990	17000	16900	22100	11900	17000	16986.97	1.27	0	-123	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	558	14.93	1.03	12	0.03	1137.00	16560.00	32050	20230322	-47.02	15190	20231031	11.78	17180	-1.16	20240103	16430	3.35	20240102	32050	-47.02	20230322	15190	11.78	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
91	20240105	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-30	5	-0.18	15968450	940	28.98	16990	17000	16900	22100	11900	17000	16987.71	1.27	0	-116	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	557	14.93	1.02	12	0.03	1137.00	16560.00	32050	20230322	-47.05	15190	20231031	11.72	17180	-1.22	20240103	16430	3.29	20240102	32050	-47.05	20230322	15190	11.72	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
92	20240105	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	-90	5	-0.53	13662230	804	24.78	16990	17000	16900	22100	11900	17000	16992.82	1.27	0	-133	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	555	14.87	1.02	12	0.02	1137.00	16560.00	32050	20230322	-47.24	15190	20231031	11.32	17180	-1.57	20240103	16430	2.92	20240102	32050	-47.24	20230322	15190	11.32	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
93	20240105	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-20	5	-0.12	660590	39	1.20	16990	16990	16910	22100	11900	17000	16938.21	1.27	0	-33	17340	17170	17000	16830	16660	17085	16745	16	5100	500	12240	10	1	3283714	558	14.93	1.03	12	0.00	1137.00	16560.00	32050	20230322	-47.02	15190	20231031	11.78	17180	-1.16	20240103	16430	3.35	20240102	32050	-47.02	20230322	15190	11.78	20231031	2.60	N	100030	500	16 억		41726	N	N	0	N	00	N
94	20240104	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	10	2	0.06	54854030	3238	110.85	17170	17170	16830	22050	11900	16990	16940.25	1.29	0	-556	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	558	14.95	1.03	12	0.10	1137.00	16560.00	32050	20230322	-46.96	15190	20231031	11.92	17180	-1.05	20240103	16430	3.47	20240102	32050	-46.96	20230322	15190	11.92	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
95	20240104	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-60	5	-0.35	52209430	3082	105.51	17170	17170	16830	22050	11900	16990	16940.11	1.29	0	-516	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	556	14.89	1.02	12	0.09	1137.00	16560.00	32050	20230322	-47.18	15190	20231031	11.45	17180	-1.46	20240103	16430	3.04	20240102	32050	-47.18	20230322	15190	11.45	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
96	20240104	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-20	5	-0.12	40623950	2396	82.03	17170	17170	16830	22050	11900	16990	16954.90	1.29	0	-434	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	557	14.93	1.02	12	0.07	1137.00	16560.00	32050	20230322	-47.05	15190	20231031	11.72	17180	-1.22	20240103	16430	3.29	20240102	32050	-47.05	20230322	15190	11.72	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
97	20240104	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	-90	5	-0.53	31499710	1856	63.54	17170	17170	16830	22050	11900	16990	16971.83	1.29	0	-351	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	555	14.86	1.02	12	0.06	1137.00	16560.00	32050	20230322	-47.27	15190	20231031	11.26	17180	-1.63	20240103	16430	2.86	20240102	32050	-47.27	20230322	15190	11.26	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
98	20240104	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	-80	5	-0.47	29115700	1715	58.71	17170	17170	16830	22050	11900	16990	16977.08	1.29	0	-320	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	555	14.87	1.02	12	0.05	1137.00	16560.00	32050	20230322	-47.24	15190	20231031	11.32	17180	-1.57	20240103	16430	2.92	20240102	32050	-47.24	20230322	15190	11.32	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
99	20240104	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	-50	5	-0.29	23727150	1396	47.79	17170	17170	16940	22050	11900	16990	16996.53	1.29	0	-309	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	556	14.90	1.02	12	0.04	1137.00	16560.00	32050	20230322	-47.15	15190	20231031	11.52	17180	-1.40	20240103	16430	3.10	20240102	32050	-47.15	20230322	15190	11.52	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
100	20240104	100716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	100	2	0.59	10791200	633	21.67	17170	17170	16950	22050	11900	16990	17047.71	1.29	0	-232	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	561	15.03	1.03	12	0.02	1137.00	16560.00	32050	20230322	-46.68	15190	20231031	12.51	17180	-0.52	20240103	16430	4.02	20240102	32050	-46.68	20230322	15190	12.51	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
101	20240104	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-20	5	-0.12	153090	9	0.31	17170	17170	16950	22050	11900	16990	17010.00	1.29	0	-7	17330	17160	17010	16840	16690	17085	16765	16	5060	500	12230	10	1	3283714	557	14.93	1.02	12	0.00	1137.00	16560.00	32050	20230322	-47.05	15190	20231031	11.72	17180	-1.22	20240103	16430	3.29	20240102	32050	-47.05	20230322	15190	11.72	20231031	2.58	N	100030	500	16 억		42282	N	N	0	N	00	N
102	20240103	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	-160	5	-0.93	49686880	2921	44.30	17180	17180	16860	22250	12010	17150	17010.23	1.29	0	-207	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	558	14.94	1.03	12	0.09	1137.00	16560.00	32050	20230322	-46.99	15190	20231031	11.85	17180	-1.11	20240103	16430	3.41	20240102	32050	-46.99	20230322	15190	11.85	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
103	20240103	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-150	5	-0.87	39251640	2307	34.99	17180	17180	16860	22250	12010	17150	17014.15	1.29	0	-81	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	558	14.95	1.03	12	0.07	1137.00	16560.00	32050	20230322	-46.96	15190	20231031	11.92	17180	-1.05	20240103	16430	3.47	20240102	32050	-46.96	20230322	15190	11.92	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
104	20240103	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-180	5	-1.05	37325040	2194	33.27	17180	17180	16860	22250	12010	17150	17012.32	1.29	0	-81	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	557	14.93	1.02	12	0.07	1137.00	16560.00	32050	20230322	-47.05	15190	20231031	11.72	17180	-1.22	20240103	16430	3.29	20240102	32050	-47.05	20230322	15190	11.72	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
105	20240103	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-100	5	-0.58	30714390	1805	27.37	17180	17180	16860	22250	12010	17150	17016.28	1.29	0	-81	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	560	15.00	1.03	12	0.05	1137.00	16560.00	32050	20230322	-46.80	15190	20231031	12.24	17180	-0.76	20240103	16430	3.77	20240102	32050	-46.80	20230322	15190	12.24	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
106	20240103	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-170	5	-0.99	28805090	1693	25.67	17180	17180	16860	22250	12010	17150	17014.23	1.29	0	-81	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	558	14.93	1.03	12	0.05	1137.00	16560.00	32050	20230322	-47.02	15190	20231031	11.78	17180	-1.16	20240103	16430	3.35	20240102	32050	-47.02	20230322	15190	11.78	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
107	20240103	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-150	5	-0.87	26373660	1550	23.51	17180	17180	16860	22250	12010	17150	17015.26	1.29	0	-81	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	558	14.95	1.03	12	0.05	1137.00	16560.00	32050	20230322	-46.96	15190	20231031	11.92	17180	-1.05	20240103	16430	3.47	20240102	32050	-46.96	20230322	15190	11.92	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
108	20240103	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-150	5	-0.87	11643850	682	10.34	17180	17180	16860	22250	12010	17150	17073.09	1.29	0	-83	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	558	14.95	1.03	12	0.02	1137.00	16560.00	32050	20230322	-46.96	15190	20231031	11.92	17180	-1.05	20240103	16430	3.47	20240102	32050	-46.96	20230322	15190	11.92	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
109	20240103	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	20	2	0.12	2763500	161	2.44	17180	17180	17040	22250	12010	17150	17164.60	1.29	0	-7	17630	17390	16910	16670	16190	17510	16790	16	5100	500	12340	10	1	3283714	564	15.10	1.04	12	0.00	1137.00	16560.00	32050	20230322	-46.43	15190	20231031	13.03	17180	-0.06	20240103	16430	4.50	20240102	32050	-46.43	20230322	15190	13.03	20231031	2.57	N	100030	500	16 억		42489	N	N	0	N	00	N
110	20240102	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	360	2	2.14	111503790	6560	148.89	16920	17150	16430	21800	11760	16790	16996.36	1.29	0	220	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	563	15.08	1.04	12	0.20	1137.00	16560.00	32050	20230322	-46.49	15190	20231031	12.90	17150	0.00	20240102	16430	4.38	20240102	32050	-46.49	20230322	15190	12.90	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N
111	20240102	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	330	2	1.97	103378710	6086	138.13	16920	17150	16430	21800	11760	16790	16986.31	1.29	0	175	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	562	15.06	1.03	12	0.19	1137.00	16560.00	32050	20230322	-46.58	15190	20231031	12.71	17150	-0.17	20240102	16430	4.20	20240102	32050	-46.58	20230322	15190	12.71	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N
112	20240102	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17130	340	2	2.03	95063610	5600	127.10	16920	17130	16430	21800	11760	16790	16975.64	1.29	0	135	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	563	15.07	1.03	12	0.17	1137.00	16560.00	32050	20230322	-46.55	15190	20231031	12.77	17130	0.00	20240102	16430	4.26	20240102	32050	-46.55	20230322	15190	12.77	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N
113	20240102	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	210	2	1.25	88917190	5241	118.95	16920	17130	16430	21800	11760	16790	16965.69	1.29	0	114	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	558	14.95	1.03	12	0.16	1137.00	16560.00	32050	20230322	-46.96	15190	20231031	11.92	17130	-0.76	20240102	16430	3.47	20240102	32050	-46.96	20230322	15190	11.92	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N
114	20240102	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	260	2	1.55	73754150	4350	98.73	16920	17130	16430	21800	11760	16790	16954.98	1.29	0	58	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	560	15.00	1.03	12	0.13	1137.00	16560.00	32050	20230322	-46.80	15190	20231031	12.24	17130	-0.47	20240102	16430	3.77	20240102	32050	-46.80	20230322	15190	12.24	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N
115	20240102	110709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	0	3	0.00	21662650	1290	29.28	16920	16970	16430	21800	11760	16790	16792.75	1.29	0	23	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	551	14.77	1.01	12	0.04	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	16970	-1.06	20240102	16430	2.19	20240102	32050	-47.61	20230322	15190	10.53	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N
116	20240102	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	130	2	0.77	761400	45	1.02	16920	16920	16920	21800	11760	16790	16920.00	1.29	0	0	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	556	14.88	1.02	12	0.00	1137.00	16560.00	32050	20230322	-47.21	15190	20231031	11.39	16920	0.00	20240102	16920	0.00	20240102	32050	-47.21	20230322	15190	11.39	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N
117	20240102	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	0	3	0.00	0	0	0.00	0	0	0	21800	11760	16790	0.00	1.29	0	0	17023	16906	16713	16596	16403	16965	16655	16	5010	500	12080	10	1	3283714	551	14.77	1.01	12	0.00	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	0	0.00	0	0	0.00	0	32050	-47.61	20230322	15190	10.53	20231031	2.53	N	100030	500	16 억		42286	N	N	0	N	00	N