KissMeData/069410/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	120629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5730	200	2	3.62	1339861170	234977	184.96	5540	5810	5510	7180	3880	5530	5702.09	2.22	0	5367	5816	5672	5586	5442	5356	5630	5400	51	1650	500	3310	10	1	10244824	587	520.91	1.07	12	2.29	11.00	5377.00	8450	20230208	-32.19	4400	20230727	30.23	6100	-6.07	20240108	5120	11.91	20240118	8450	-32.19	20230208	4400	30.23	20230727	6.96	N	069410	500	51 억		227271	N	N	568	N	00	N
3	20240123	110627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5770	240	2	4.34	1004018370	176688	139.08	5540	5770	5510	7180	3880	5530	5682.44	2.22	0	6026	5816	5672	5586	5442	5356	5630	5400	51	1650	500	3310	10	1	10244824	591	524.55	1.07	12	1.72	11.00	5377.00	8450	20230208	-31.72	4400	20230727	31.14	6100	-5.41	20240108	5120	12.70	20240118	8450	-31.72	20230208	4400	31.14	20230727	6.96	N	069410	500	51 억		227271	N	N	568	N	00	N
4	20240123	100626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	170	2	3.07	668743680	118105	92.97	5540	5730	5510	7180	3880	5530	5662.28	2.22	0	-4578	5816	5672	5586	5442	5356	5630	5400	51	1650	500	3310	10	1	10244824	584	518.18	1.06	12	1.15	11.00	5377.00	8450	20230208	-32.54	4400	20230727	29.55	6100	-6.56	20240108	5120	11.33	20240118	8450	-32.54	20230208	4400	29.55	20230727	6.96	N	069410	500	51 억		227271	N	N	568	N	00	N
5	20240123	090627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	60	2	1.08	50135460	9043	7.12	5540	5600	5510	7180	3880	5530	5544.12	2.22	0	-4356	5816	5672	5586	5442	5356	5630	5400	51	1650	500	3310	10	1	10244824	573	508.18	1.04	12	0.09	11.00	5377.00	8450	20230208	-33.85	4400	20230727	27.05	6100	-8.36	20240108	5120	9.18	20240118	8450	-33.85	20230208	4400	27.05	20230727	6.96	N	069410	500	51 억		227271	N	N	568	N	00	N
6	20240119	160622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5640	260	2	4.83	1160064250	208337	164.08	5420	5640	5400	6990	3770	5380	5568.02	2.32	0	6459	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	578	512.73	1.05	12	2.03	11.00	5377.00	8450	20230208	-33.25	4400	20230727	28.18	6100	-7.54	20240108	5120	10.16	20240118	8450	-33.25	20230208	4400	28.18	20230727	7.10	N	069410	500	51 억		237483	N	N	53	N	00	N
7	20240119	150624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5570	190	2	3.53	1009919210	181601	143.02	5420	5640	5400	6990	3770	5380	5561.20	2.32	0	12957	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	571	506.36	1.04	12	1.77	11.00	5377.00	8450	20230208	-34.08	4400	20230727	26.59	6100	-8.69	20240108	5120	8.79	20240118	8450	-34.08	20230208	4400	26.59	20230727	7.10	N	069410	500	51 억		237483	N	N	0	N	00	N
8	20240119	140623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	140	2	2.60	836922270	150346	118.41	5420	5640	5400	6990	3770	5380	5566.64	2.32	0	9576	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	566	501.82	1.03	12	1.47	11.00	5377.00	8450	20230208	-34.67	4400	20230727	25.45	6100	-9.51	20240108	5120	7.81	20240118	8450	-34.67	20230208	4400	25.45	20230727	7.10	N	069410	500	51 억		237483	N	N	0	N	00	N
9	20240119	130623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5610	230	2	4.28	784097010	140818	110.90	5420	5640	5400	6990	3770	5380	5568.16	2.32	0	12080	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	575	510.00	1.04	12	1.37	11.00	5377.00	8450	20230208	-33.61	4400	20230727	27.50	6100	-8.03	20240108	5120	9.57	20240118	8450	-33.61	20230208	4400	27.50	20230727	7.10	N	069410	500	51 억		237483	N	N	0	N	00	N
10	20240119	120626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5600	220	2	4.09	709863650	127518	100.43	5420	5640	5400	6990	3770	5380	5566.77	2.32	0	13445	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	574	509.09	1.04	12	1.24	11.00	5377.00	8450	20230208	-33.73	4400	20230727	27.27	6100	-8.20	20240108	5120	9.38	20240118	8450	-33.73	20230208	4400	27.27	20230727	7.10	N	069410	500	51 억		237483	N	N	0	N	00	N
11	20240119	110626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5570	190	2	3.53	655233560	117728	92.72	5420	5640	5400	6990	3770	5380	5565.66	2.32	0	11043	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	571	506.36	1.04	12	1.15	11.00	5377.00	8450	20230208	-34.08	4400	20230727	26.59	6100	-8.69	20240108	5120	8.79	20240118	8450	-34.08	20230208	4400	26.59	20230727	7.10	N	069410	500	51 억		237483	N	N	0	N	00	N
12	20240119	100629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5600	220	2	4.09	500055210	89918	70.81	5420	5640	5400	6990	3770	5380	5561.24	2.32	0	11430	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	574	509.09	1.04	12	0.88	11.00	5377.00	8450	20230208	-33.73	4400	20230727	27.27	6100	-8.20	20240108	5120	9.38	20240118	8450	-33.73	20230208	4400	27.27	20230727	7.10	N	069410	500	51 억		237483	N	N	0	N	00	N
13	20240119	090622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5480	100	2	1.86	37984350	6966	5.49	5420	5480	5400	6990	3770	5380	5452.82	2.32	0	1896	5553	5466	5293	5206	5033	5510	5250	51	1610	500	3220	10	1	10244824	561	498.18	1.02	12	0.07	11.00	5377.00	8450	20230208	-35.15	4400	20230727	24.55	6100	-10.16	20240108	5120	7.03	20240118	8450	-35.15	20230208	4400	24.55	20230727	7.10	N	069410	500	51 억		237483	N	N	0	N	00	N
14	20240118	160622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	210	2	4.06	662736850	125568	80.18	5170	5380	5120	6720	3620	5170	5277.46	1.92	0	39709	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	551	489.09	1.00	12	1.23	11.00	5377.00	8450	20230208	-36.33	4400	20230727	22.27	6100	-11.80	20240108	5120	5.08	20240118	8450	-36.33	20230208	4400	22.27	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
15	20240118	150622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	190	2	3.68	636092300	120605	77.01	5170	5370	5120	6720	3620	5170	5274.18	1.92	0	38490	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	549	487.27	1.00	12	1.18	11.00	5377.00	8450	20230208	-36.57	4400	20230727	21.82	6100	-12.13	20240108	5120	4.69	20240118	8450	-36.57	20230208	4400	21.82	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
16	20240118	140623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	120	2	2.32	570048250	108189	69.09	5170	5370	5120	6720	3620	5170	5269.00	1.92	0	30614	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	542	480.91	0.98	12	1.06	11.00	5377.00	8450	20230208	-37.40	4400	20230727	20.23	6100	-13.28	20240108	5120	3.32	20240118	8450	-37.40	20230208	4400	20.23	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
17	20240118	130622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	160	2	3.09	434932310	82618	52.76	5170	5370	5120	6720	3620	5170	5264.38	1.92	0	22469	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	546	484.55	0.99	12	0.81	11.00	5377.00	8450	20230208	-36.92	4400	20230727	21.14	6100	-12.62	20240108	5120	4.10	20240118	8450	-36.92	20230208	4400	21.14	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
18	20240118	120623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	150	2	2.90	408881710	77718	49.63	5170	5370	5120	6720	3620	5170	5261.09	1.92	0	19362	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	545	483.64	0.99	12	0.76	11.00	5377.00	8450	20230208	-37.04	4400	20230727	20.91	6100	-12.79	20240108	5120	3.91	20240118	8450	-37.04	20230208	4400	20.91	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
19	20240118	110624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	180	2	3.48	300508360	57334	36.61	5170	5350	5120	6720	3620	5170	5241.36	1.92	0	20311	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	548	486.36	0.99	12	0.56	11.00	5377.00	8450	20230208	-36.69	4400	20230727	21.59	6100	-12.30	20240108	5120	4.49	20240118	8450	-36.69	20230208	4400	21.59	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
20	20240118	100621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	100	2	1.93	175630820	33760	21.56	5170	5310	5120	6720	3620	5170	5202.33	1.92	0	11655	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	540	479.09	0.98	12	0.33	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	6100	-13.61	20240108	5120	2.93	20240118	8450	-37.63	20230208	4400	19.77	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
21	20240118	090622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	40	2	0.77	16574340	3185	2.03	5170	5250	5140	6720	3620	5170	5203.87	1.92	0	488	5590	5380	5260	5050	4930	5320	4990	51	1550	500	3100	10	1	10244824	534	473.64	0.97	12	0.03	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	6100	-14.59	20240108	5140	1.36	20240118	8450	-38.34	20230208	4400	18.41	20230727	7.20	N	069410	500	51 억		196647	N	N	8	N	00	N
22	20240117	160620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-230	5	-4.26	794669430	152001	107.55	5460	5470	5140	7020	3780	5400	5228.71	1.88	0	3220	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	530	470.00	0.96	12	1.48	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	6100	-15.25	20240108	5140	0.58	20240117	8450	-38.82	20230208	4400	17.50	20230727	7.15	N	069410	500	51 억		192991	N	N	8	N	00	N
23	20240117	150623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	-210	5	-3.89	754477810	144221	102.04	5460	5470	5140	7020	3780	5400	5231.37	1.88	0	2689	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	532	471.82	0.97	12	1.41	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	6100	-14.92	20240108	5140	0.97	20240117	8450	-38.58	20230208	4400	17.95	20230727	7.15	N	069410	500	51 억		192991	N	N	6	N	00	N
24	20240117	140621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	-190	5	-3.52	675844740	128978	91.26	5460	5470	5140	7020	3780	5400	5239.96	1.88	0	1482	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	534	473.64	0.97	12	1.26	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	6100	-14.59	20240108	5140	1.36	20240117	8450	-38.34	20230208	4400	18.41	20230727	7.15	N	069410	500	51 억		192991	N	N	6	N	00	N
25	20240117	130622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	-250	5	-4.63	635045650	121077	85.67	5460	5470	5140	7020	3780	5400	5244.94	1.88	0	1043	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	528	468.18	0.96	12	1.18	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	6100	-15.57	20240108	5140	0.19	20240117	8450	-39.05	20230208	4400	17.05	20230727	7.15	N	069410	500	51 억		192991	N	N	6	N	00	N
26	20240117	120622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-200	5	-3.70	529789010	100708	71.25	5460	5470	5180	7020	3780	5400	5260.60	1.88	0	1758	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	533	472.73	0.97	12	0.98	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	6100	-14.75	20240108	5150	0.97	20240103	8450	-38.46	20230208	4400	18.18	20230727	7.15	N	069410	500	51 억		192991	N	N	6	N	00	N
27	20240117	110623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-170	5	-3.15	422053110	80040	56.63	5460	5470	5180	7020	3780	5400	5272.98	1.88	0	-3655	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	536	475.45	0.97	12	0.78	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	6100	-14.26	20240108	5150	1.55	20240103	8450	-38.11	20230208	4400	18.86	20230727	7.15	N	069410	500	51 억		192991	N	N	6	N	00	N
28	20240117	100619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	-150	5	-2.78	283734140	53543	37.88	5460	5470	5220	7020	3780	5400	5299.13	1.88	0	-8873	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	538	477.27	0.98	12	0.52	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	6100	-13.93	20240108	5150	1.94	20240103	8450	-37.87	20230208	4400	19.32	20230727	7.15	N	069410	500	51 억		192991	N	N	6	N	00	N
29	20240117	090622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	-20	5	-0.37	25466220	4696	3.32	5460	5470	5380	7020	3780	5400	5423.11	1.88	0	-2525	5633	5516	5423	5306	5213	5470	5260	51	1620	500	3240	10	1	10244824	551	489.09	1.00	12	0.05	11.00	5377.00	8450	20230208	-36.33	4400	20230727	22.27	6100	-11.80	20240108	5150	4.47	20240103	8450	-36.33	20230208	4400	22.27	20230727	7.15	N	069410	500	51 억		192991	N	N	6	N	00	N
30	20240116	160620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-150	5	-2.70	763087700	140995	102.01	5530	5540	5330	7210	3890	5550	5412.28	1.85	0	3144	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	553	490.91	1.00	12	1.38	11.00	5377.00	8450	20230208	-36.09	4400	20230727	22.73	6100	-11.48	20240108	5150	4.85	20240103	8450	-36.09	20230208	4400	22.73	20230727	7.21	N	069410	500	51 억		189798	N	N	6	N	00	N
31	20240116	150619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-150	5	-2.70	699723790	129247	93.51	5530	5540	5330	7210	3890	5550	5413.85	1.85	0	2447	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	553	490.91	1.00	12	1.26	11.00	5377.00	8450	20230208	-36.09	4400	20230727	22.73	6100	-11.48	20240108	5150	4.85	20240103	8450	-36.09	20230208	4400	22.73	20230727	7.21	N	069410	500	51 억		189798	N	N	8	N	00	N
32	20240116	140620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-100	5	-1.80	482200820	88822	64.26	5530	5540	5360	7210	3890	5550	5428.84	1.85	0	-1114	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	558	495.45	1.01	12	0.87	11.00	5377.00	8450	20230208	-35.50	4400	20230727	23.86	6100	-10.66	20240108	5150	5.83	20240103	8450	-35.50	20230208	4400	23.86	20230727	7.21	N	069410	500	51 억		189798	N	N	8	N	00	N
33	20240116	130621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-110	5	-1.98	361257870	66411	48.05	5530	5540	5380	7210	3890	5550	5439.73	1.85	0	-2063	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	557	494.55	1.01	12	0.65	11.00	5377.00	8450	20230208	-35.62	4400	20230727	23.64	6100	-10.82	20240108	5150	5.63	20240103	8450	-35.62	20230208	4400	23.64	20230727	7.21	N	069410	500	51 억		189798	N	N	8	N	00	N
34	20240116	120619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	-80	5	-1.44	322660370	59334	42.93	5530	5540	5380	7210	3890	5550	5438.04	1.85	0	826	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	560	497.27	1.02	12	0.58	11.00	5377.00	8450	20230208	-35.27	4400	20230727	24.32	6100	-10.33	20240108	5150	6.21	20240103	8450	-35.27	20230208	4400	24.32	20230727	7.21	N	069410	500	51 억		189798	N	N	8	N	00	N
35	20240116	110618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-90	5	-1.62	293887220	54068	39.12	5530	5540	5380	7210	3890	5550	5435.51	1.85	0	2640	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	559	496.36	1.02	12	0.53	11.00	5377.00	8450	20230208	-35.38	4400	20230727	24.09	6100	-10.49	20240108	5150	6.02	20240103	8450	-35.38	20230208	4400	24.09	20230727	7.21	N	069410	500	51 억		189798	N	N	8	N	00	N
36	20240116	100619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-140	5	-2.52	214425820	39398	28.50	5530	5540	5390	7210	3890	5550	5442.56	1.85	0	-469	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	554	491.82	1.01	12	0.38	11.00	5377.00	8450	20230208	-35.98	4400	20230727	22.95	6100	-11.31	20240108	5150	5.05	20240103	8450	-35.98	20230208	4400	22.95	20230727	7.21	N	069410	500	51 억		189798	N	N	8	N	00	N
37	20240116	090618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5530	-20	5	-0.36	20223560	3674	2.66	5530	5540	5480	7210	3890	5550	5504.51	1.85	0	429	5750	5650	5510	5410	5270	5670	5430	51	1660	500	3330	10	1	10244824	567	502.73	1.03	12	0.04	11.00	5377.00	8450	20230208	-34.56	4400	20230727	25.68	6100	-9.34	20240108	5150	7.38	20240103	8450	-34.56	20230208	4400	25.68	20230727	7.21	N	069410	500	51 억		189798	N	N	8	N	00	N
38	20240115	160617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5550	-10	5	-0.18	740499070	134839	55.49	5550	5610	5370	7220	3900	5560	5491.70	1.62	0	23546	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	569	504.55	1.03	12	1.32	11.00	5377.00	8450	20230208	-34.32	4400	20230727	26.14	6100	-9.02	20240108	5150	7.77	20240103	8450	-34.32	20230208	4400	26.14	20230727	7.04	N	069410	500	51 억		166074	N	N	8	N	00	N
39	20240115	150618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5510	-50	5	-0.90	654564890	119182	49.04	5550	5610	5370	7220	3900	5560	5492.15	1.62	0	20756	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	564	500.91	1.02	12	1.16	11.00	5377.00	8450	20230208	-34.79	4400	20230727	25.23	6100	-9.67	20240108	5150	6.99	20240103	8450	-34.79	20230208	4400	25.23	20230727	7.04	N	069410	500	51 억		166074	N	N	10	N	00	N
40	20240115	140619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	-90	5	-1.62	531703220	96636	39.77	5550	5610	5370	7220	3900	5560	5502.12	1.62	0	13241	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	560	497.27	1.02	12	0.94	11.00	5377.00	8450	20230208	-35.27	4400	20230727	24.32	6100	-10.33	20240108	5150	6.21	20240103	8450	-35.27	20230208	4400	24.32	20230727	7.04	N	069410	500	51 억		166074	N	N	10	N	00	N
41	20240115	130617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5550	-10	5	-0.18	470103030	85454	35.16	5550	5610	5370	7220	3900	5560	5501.24	1.62	0	12990	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	569	504.55	1.03	12	0.83	11.00	5377.00	8450	20230208	-34.32	4400	20230727	26.14	6100	-9.02	20240108	5150	7.77	20240103	8450	-34.32	20230208	4400	26.14	20230727	7.04	N	069410	500	51 억		166074	N	N	10	N	00	N
42	20240115	120618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5550	-10	5	-0.18	437633820	79590	32.75	5550	5610	5370	7220	3900	5560	5498.60	1.62	0	13978	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	569	504.55	1.03	12	0.78	11.00	5377.00	8450	20230208	-34.32	4400	20230727	26.14	6100	-9.02	20240108	5150	7.77	20240103	8450	-34.32	20230208	4400	26.14	20230727	7.04	N	069410	500	51 억		166074	N	N	10	N	00	N
43	20240115	110617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-40	5	-0.72	389602600	70911	29.18	5550	5610	5370	7220	3900	5560	5494.25	1.62	0	15260	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	566	501.82	1.03	12	0.69	11.00	5377.00	8450	20230208	-34.67	4400	20230727	25.45	6100	-9.51	20240108	5150	7.18	20240103	8450	-34.67	20230208	4400	25.45	20230727	7.04	N	069410	500	51 억		166074	N	N	10	N	00	N
44	20240115	100615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5560	0	3	0.00	269600400	49053	20.19	5550	5610	5370	7220	3900	5560	5496.10	1.62	0	9524	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	570	505.45	1.03	12	0.48	11.00	5377.00	8450	20230208	-34.20	4400	20230727	26.36	6100	-8.85	20240108	5150	7.96	20240103	8450	-34.20	20230208	4400	26.36	20230727	7.04	N	069410	500	51 억		166074	N	N	10	N	00	N
45	20240115	090617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-100	5	-1.80	75121130	13745	5.66	5550	5560	5410	7220	3900	5560	5465.34	1.62	0	2695	5866	5712	5576	5422	5286	5645	5355	51	1660	500	3330	10	1	10244824	559	496.36	1.02	12	0.13	11.00	5377.00	8450	20230208	-35.38	4400	20230727	24.09	6100	-10.49	20240108	5150	6.02	20240103	8450	-35.38	20230208	4400	24.09	20230727	7.04	N	069410	500	51 억		166074	N	N	10	N	00	N
46	20240112	160613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5560	-150	5	-2.63	1329176720	239463	26.66	5720	5730	5440	7420	4000	5710	5549.93	1.23	0	40103	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	570	505.45	1.03	12	2.34	11.00	5377.00	8450	20230208	-34.20	4400	20230727	26.36	6100	-8.85	20240108	5150	7.96	20240103	8450	-34.20	20230208	4400	26.36	20230727	6.79	N	069410	500	51 억		126108	N	N	10	N	00	N
47	20240112	150615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5580	-130	5	-2.28	1291943660	232763	25.91	5720	5730	5440	7420	4000	5710	5549.74	1.23	0	39275	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	572	507.27	1.04	12	2.27	11.00	5377.00	8450	20230208	-33.96	4400	20230727	26.82	6100	-8.52	20240108	5150	8.35	20240103	8450	-33.96	20230208	4400	26.82	20230727	6.79	N	069410	500	51 억		126108	N	N	25	N	00	N
48	20240112	140615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5540	-170	5	-2.98	1186999990	213778	23.80	5720	5730	5440	7420	4000	5710	5551.71	1.23	0	34928	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	568	503.64	1.03	12	2.09	11.00	5377.00	8450	20230208	-34.44	4400	20230727	25.91	6100	-9.18	20240108	5150	7.57	20240103	8450	-34.44	20230208	4400	25.91	20230727	6.79	N	069410	500	51 억		126108	N	N	25	N	00	N
49	20240112	130612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5570	-140	5	-2.45	1097706710	197655	22.00	5720	5730	5440	7420	4000	5710	5552.81	1.23	0	33645	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	571	506.36	1.04	12	1.93	11.00	5377.00	8450	20230208	-34.08	4400	20230727	26.59	6100	-8.69	20240108	5150	8.16	20240103	8450	-34.08	20230208	4400	26.59	20230727	6.79	N	069410	500	51 억		126108	N	N	25	N	00	N
50	20240112	120616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5610	-100	5	-1.75	1010036250	181961	20.26	5720	5730	5440	7420	4000	5710	5549.91	1.23	0	28421	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	575	510.00	1.04	12	1.78	11.00	5377.00	8450	20230208	-33.61	4400	20230727	27.50	6100	-8.03	20240108	5150	8.93	20240103	8450	-33.61	20230208	4400	27.50	20230727	6.79	N	069410	500	51 억		126108	N	N	25	N	00	N
51	20240112	110613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	-120	5	-2.10	949772820	171218	19.06	5720	5730	5440	7420	4000	5710	5546.15	1.23	0	27547	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	573	508.18	1.04	12	1.67	11.00	5377.00	8450	20230208	-33.85	4400	20230727	27.05	6100	-8.36	20240108	5150	8.54	20240103	8450	-33.85	20230208	4400	27.05	20230727	6.79	N	069410	500	51 억		126108	N	N	25	N	00	N
52	20240112	100613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	-240	5	-4.20	648836190	116975	13.02	5720	5730	5440	7420	4000	5710	5545.31	1.23	0	6165	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	560	497.27	1.02	12	1.14	11.00	5377.00	8450	20230208	-35.27	4400	20230727	24.32	6100	-10.33	20240108	5150	6.21	20240103	8450	-35.27	20230208	4400	24.32	20230727	6.79	N	069410	500	51 억		126108	N	N	25	N	00	N
53	20240112	090613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5550	-160	5	-2.80	158957380	28202	3.14	5720	5730	5550	7420	4000	5710	5633.53	1.23	0	-4904	6076	5892	5766	5582	5456	5985	5675	51	1710	500	3420	10	1	10244824	569	504.55	1.03	12	0.28	11.00	5377.00	8450	20230208	-34.32	4400	20230727	26.14	6100	-9.02	20240108	5150	7.77	20240103	8450	-34.32	20230208	4400	26.14	20230727	6.79	N	069410	500	51 억		126108	N	N	25	N	00	N
54	20240111	160610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	90	2	1.60	5174851130	890831	357.68	5650	5950	5640	7300	3940	5620	5809.25	1.66	0	-46058	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	585	519.09	1.06	12	8.70	11.00	5377.00	8450	20230208	-32.43	4400	20230727	29.77	6100	-6.39	20240108	5150	10.87	20240103	8450	-32.43	20230208	4400	29.77	20230727	6.64	N	069410	500	51 억		170067	N	N	25	N	00	N
55	20240111	150614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5770	150	2	2.67	4977048350	856310	343.82	5650	5950	5640	7300	3940	5620	5812.26	1.66	0	-49453	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	591	524.55	1.07	12	8.36	11.00	5377.00	8450	20230208	-31.72	4400	20230727	31.14	6100	-5.41	20240108	5150	12.04	20240103	8450	-31.72	20230208	4400	31.14	20230727	6.64	N	069410	500	51 억		170067	N	N	35	N	00	N
56	20240111	140612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5740	120	2	2.14	3940239240	677996	272.22	5650	5950	5640	7300	3940	5620	5811.67	1.66	0	-22010	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	588	521.82	1.07	12	6.62	11.00	5377.00	8450	20230208	-32.07	4400	20230727	30.45	6100	-5.90	20240108	5150	11.46	20240103	8450	-32.07	20230208	4400	30.45	20230727	6.64	N	069410	500	51 억		170067	N	N	35	N	00	N
57	20240111	130610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5750	130	2	2.31	3853108330	662825	266.13	5650	5950	5640	7300	3940	5620	5813.23	1.66	0	-17463	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	589	522.73	1.07	12	6.47	11.00	5377.00	8450	20230208	-31.95	4400	20230727	30.68	6100	-5.74	20240108	5150	11.65	20240103	8450	-31.95	20230208	4400	30.68	20230727	6.64	N	069410	500	51 억		170067	N	N	35	N	00	N
58	20240111	120611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5790	170	2	3.02	3703092750	636708	255.65	5650	5950	5640	7300	3940	5620	5816.08	1.66	0	-15741	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	593	526.36	1.08	12	6.21	11.00	5377.00	8450	20230208	-31.48	4400	20230727	31.59	6100	-5.08	20240108	5150	12.43	20240103	8450	-31.48	20230208	4400	31.59	20230727	6.64	N	069410	500	51 억		170067	N	N	35	N	00	N
59	20240111	110614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5770	150	2	2.67	3105087530	533917	214.37	5650	5950	5640	7300	3940	5620	5815.77	1.66	0	-16804	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	591	524.55	1.07	12	5.21	11.00	5377.00	8450	20230208	-31.72	4400	20230727	31.14	6100	-5.41	20240108	5150	12.04	20240103	8450	-31.72	20230208	4400	31.14	20230727	6.64	N	069410	500	51 억		170067	N	N	35	N	00	N
60	20240111	100611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5780	160	2	2.85	2638836190	453015	181.89	5650	5950	5640	7300	3940	5620	5825.17	1.66	0	-21427	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	592	525.45	1.07	12	4.42	11.00	5377.00	8450	20230208	-31.60	4400	20230727	31.36	6100	-5.25	20240108	5150	12.23	20240103	8450	-31.60	20230208	4400	31.36	20230727	6.64	N	069410	500	51 억		170067	N	N	35	N	00	N
61	20240111	090611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	90	2	1.60	129530780	22760	9.14	5650	5740	5640	7300	3940	5620	5691.95	1.66	0	-356	5793	5706	5623	5536	5453	5665	5495	51	1680	500	3370	10	1	10244824	585	519.09	1.06	12	0.22	11.00	5377.00	8450	20230208	-32.43	4400	20230727	29.77	6100	-6.39	20240108	5150	10.87	20240103	8450	-32.43	20230208	4400	29.77	20230727	6.64	N	069410	500	51 억		170067	N	N	35	N	00	N
62	20240110	160609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5620	-90	5	-1.58	1390057750	247289	42.79	5700	5710	5540	7420	4000	5710	5621.03	1.65	0	378	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	576	510.91	1.05	12	2.41	11.00	5377.00	8450	20230208	-33.49	4400	20230727	27.73	6100	-7.87	20240108	5150	9.13	20240103	8450	-33.49	20230208	4400	27.73	20230727	7.02	N	069410	500	51 억		169206	N	N	35	N	00	N
63	20240110	150611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5620	-90	5	-1.58	1200823390	213472	36.94	5700	5710	5560	7420	4000	5710	5625.02	1.65	0	-1631	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	576	510.91	1.05	12	2.08	11.00	5377.00	8450	20230208	-33.49	4400	20230727	27.73	6100	-7.87	20240108	5150	9.13	20240103	8450	-33.49	20230208	4400	27.73	20230727	7.02	N	069410	500	51 억		169206	N	N	98	N	00	N
64	20240110	140612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5630	-80	5	-1.40	884470280	157538	27.26	5700	5710	5560	7420	4000	5710	5614.05	1.65	0	3330	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	577	511.82	1.05	12	1.54	11.00	5377.00	8450	20230208	-33.37	4400	20230727	27.95	6100	-7.70	20240108	5150	9.32	20240103	8450	-33.37	20230208	4400	27.95	20230727	7.02	N	069410	500	51 억		169206	N	N	98	N	00	N
65	20240110	130610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5600	-110	5	-1.93	820723680	146208	25.30	5700	5710	5560	7420	4000	5710	5613.09	1.65	0	9063	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	574	509.09	1.04	12	1.43	11.00	5377.00	8450	20230208	-33.73	4400	20230727	27.27	6100	-8.20	20240108	5150	8.74	20240103	8450	-33.73	20230208	4400	27.27	20230727	7.02	N	069410	500	51 억		169206	N	N	98	N	00	N
66	20240110	120611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5640	-70	5	-1.23	728190680	129685	22.44	5700	5710	5560	7420	4000	5710	5614.73	1.65	0	9838	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	578	512.73	1.05	12	1.27	11.00	5377.00	8450	20230208	-33.25	4400	20230727	28.18	6100	-7.54	20240108	5150	9.51	20240103	8450	-33.25	20230208	4400	28.18	20230727	7.02	N	069410	500	51 억		169206	N	N	98	N	00	N
67	20240110	110610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5630	-80	5	-1.40	662537900	118004	20.42	5700	5710	5560	7420	4000	5710	5614.16	1.65	0	10099	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	577	511.82	1.05	12	1.15	11.00	5377.00	8450	20230208	-33.37	4400	20230727	27.95	6100	-7.70	20240108	5150	9.32	20240103	8450	-33.37	20230208	4400	27.95	20230727	7.02	N	069410	500	51 억		169206	N	N	98	N	00	N
68	20240110	100609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5610	-100	5	-1.75	524682600	93356	16.16	5700	5710	5560	7420	4000	5710	5619.79	1.65	0	2514	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	575	510.00	1.04	12	0.91	11.00	5377.00	8450	20230208	-33.61	4400	20230727	27.50	6100	-8.03	20240108	5150	8.93	20240103	8450	-33.61	20230208	4400	27.50	20230727	7.02	N	069410	500	51 억		169206	N	N	98	N	00	N
69	20240110	090609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5620	-90	5	-1.58	132751210	23509	4.07	5700	5710	5600	7420	4000	5710	5645.56	1.65	0	-5830	5916	5812	5656	5552	5396	5735	5475	51	1710	500	3420	10	1	10244824	576	510.91	1.05	12	0.23	11.00	5377.00	8450	20230208	-33.49	4400	20230727	27.73	6100	-7.87	20240108	5150	9.13	20240103	8450	-33.49	20230208	4400	27.73	20230727	7.02	N	069410	500	51 억		169206	N	N	98	N	00	N
70	20240109	160608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	0	3	0.00	3236554130	570905	13.56	5750	5760	5500	7420	4000	5710	5668.92	1.55	0	9692	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	585	519.09	1.06	12	5.57	11.00	5377.00	8450	20230208	-32.43	4400	20230727	29.77	6100	-6.39	20240108	5150	10.87	20240103	8450	-32.43	20230208	4400	29.77	20230727	7.16	N	069410	500	51 억		158930	N	N	98	N	00	N
71	20240109	150609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-20	5	-0.35	3108804080	548501	13.03	5750	5760	5500	7420	4000	5710	5667.59	1.55	0	12222	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	583	517.27	1.06	12	5.35	11.00	5377.00	8450	20230208	-32.66	4400	20230727	29.32	6100	-6.72	20240108	5150	10.49	20240103	8450	-32.66	20230208	4400	29.32	20230727	7.16	N	069410	500	51 억		158930	N	N	20	N	00	N
72	20240109	140608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5670	-40	5	-0.70	2881719420	508608	12.08	5750	5760	5500	7420	4000	5710	5665.63	1.55	0	13496	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	581	515.45	1.05	12	4.96	11.00	5377.00	8450	20230208	-32.90	4400	20230727	28.86	6100	-7.05	20240108	5150	10.10	20240103	8450	-32.90	20230208	4400	28.86	20230727	7.16	N	069410	500	51 억		158930	N	N	20	N	00	N
73	20240109	130608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5620	-90	5	-1.58	2373092800	417883	9.93	5750	5760	5570	7420	4000	5710	5678.62	1.55	0	-2909	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	576	510.91	1.05	12	4.08	11.00	5377.00	8450	20230208	-33.49	4400	20230727	27.73	6100	-7.87	20240108	5150	9.13	20240103	8450	-33.49	20230208	4400	27.73	20230727	7.16	N	069410	500	51 억		158930	N	N	20	N	00	N
74	20240109	120614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5660	-50	5	-0.88	2144515690	377405	8.96	5750	5760	5570	7420	4000	5710	5682.04	1.55	0	-4543	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	580	514.55	1.05	12	3.68	11.00	5377.00	8450	20230208	-33.02	4400	20230727	28.64	6100	-7.21	20240108	5150	9.90	20240103	8450	-33.02	20230208	4400	28.64	20230727	7.16	N	069410	500	51 억		158930	N	N	20	N	00	N
75	20240109	110609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-20	5	-0.35	1858068790	327096	7.77	5750	5760	5570	7420	4000	5710	5680.23	1.55	0	-14425	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	583	517.27	1.06	12	3.19	11.00	5377.00	8450	20230208	-32.66	4400	20230727	29.32	6100	-6.72	20240108	5150	10.49	20240103	8450	-32.66	20230208	4400	29.32	20230727	7.16	N	069410	500	51 억		158930	N	N	20	N	00	N
76	20240109	100609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-20	5	-0.35	1554221360	273579	6.50	5750	5760	5570	7420	4000	5710	5680.75	1.55	0	-34974	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	583	517.27	1.06	12	2.67	11.00	5377.00	8450	20230208	-32.66	4400	20230727	29.32	6100	-6.72	20240108	5150	10.49	20240103	8450	-32.66	20230208	4400	29.32	20230727	7.16	N	069410	500	51 억		158930	N	N	20	N	00	N
77	20240109	090609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5650	-60	5	-1.05	557182510	98202	2.33	5750	5750	5570	7420	4000	5710	5672.70	1.55	0	-21140	6510	6110	5700	5300	4890	6310	5500	51	1710	500	3420	10	1	10244824	579	513.64	1.05	12	0.96	11.00	5377.00	8450	20230208	-33.14	4400	20230727	28.41	6100	-7.38	20240108	5150	9.71	20240103	8450	-33.14	20230208	4400	28.41	20230727	7.16	N	069410	500	51 억		158930	N	N	20	N	00	N
78	20240108	160608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	370	2	6.93	24443114220	4194633	3644.75	5400	6100	5290	6940	3740	5340	5827.27	1.45	0	9719	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	585	519.09	1.06	12	40.94	11.00	5377.00	8450	20230208	-32.43	4400	20230727	29.77	6100	-6.39	20240108	5150	10.87	20240103	8450	-32.43	20230208	4400	29.77	20230727	7.07	N	069410	500	51 억		148610	N	N	20	N	00	N
79	20240108	150609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5650	310	2	5.81	23988642000	4114808	3575.39	5400	6100	5290	6940	3740	5340	5829.83	1.45	0	18201	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	579	513.64	1.05	12	40.16	11.00	5377.00	8450	20230208	-33.14	4400	20230727	28.41	6100	-7.38	20240108	5150	9.71	20240103	8450	-33.14	20230208	4400	28.41	20230727	7.07	N	069410	500	51 억		148610	N	N	8	N	00	N
80	20240108	140608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5670	330	2	6.18	23290958930	3991234	3468.01	5400	6100	5290	6940	3740	5340	5835.53	1.45	0	-4246	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	581	515.45	1.05	12	38.96	11.00	5377.00	8450	20230208	-32.90	4400	20230727	28.86	6100	-7.05	20240108	5150	10.10	20240103	8450	-32.90	20230208	4400	28.86	20230727	7.07	N	069410	500	51 억		148610	N	N	8	N	00	N
81	20240108	130607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	370	2	6.93	22365803530	3828198	3326.35	5400	6100	5290	6940	3740	5340	5842.38	1.45	0	-31213	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	585	519.09	1.06	12	37.37	11.00	5377.00	8450	20230208	-32.43	4400	20230727	29.77	6100	-6.39	20240108	5150	10.87	20240103	8450	-32.43	20230208	4400	29.77	20230727	7.07	N	069410	500	51 억		148610	N	N	8	N	00	N
82	20240108	120609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5810	470	2	8.80	20229896400	3457947	3004.64	5400	6100	5290	6940	3740	5340	5850.26	1.45	0	-37274	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	595	528.18	1.08	12	33.75	11.00	5377.00	8450	20230208	-31.24	4400	20230727	32.05	6100	-4.75	20240108	5150	12.82	20240103	8450	-31.24	20230208	4400	32.05	20230727	7.07	N	069410	500	51 억		148610	N	N	8	N	00	N
83	20240108	110609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	550	2	10.30	11648289980	1978989	1719.56	5400	6100	5290	6940	3740	5340	5885.98	1.45	0	-43574	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	603	535.45	1.10	12	19.32	11.00	5377.00	8450	20230208	-30.30	4400	20230727	33.86	6100	-3.44	20240108	5150	14.37	20240103	8450	-30.30	20230208	4400	33.86	20230727	7.07	N	069410	500	51 억		148610	N	N	8	N	00	N
84	20240108	100609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	120	2	2.25	374703410	69291	60.21	5400	5500	5290	6940	3740	5340	5407.68	1.45	0	-248	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	559	496.36	1.02	12	0.68	11.00	5377.00	8450	20230208	-35.38	4400	20230727	24.09	5500	-0.73	20240108	5150	6.02	20240103	8450	-35.38	20230208	4400	24.09	20230727	7.07	N	069410	500	51 억		148610	N	N	8	N	00	N
85	20240108	090607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	-20	5	-0.37	38768580	7258	6.31	5400	5400	5300	6940	3740	5340	5341.50	1.45	0	-2939	5473	5406	5313	5246	5153	5440	5280	51	1600	500	3200	10	1	10244824	545	483.64	0.99	12	0.07	11.00	5377.00	8450	20230208	-37.04	4400	20230727	20.91	5420	-1.85	20240103	5150	3.30	20240103	8450	-37.04	20230208	4400	20.91	20230727	7.07	N	069410	500	51 억		148610	N	N	8	N	00	N
86	20240105	160607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	120	2	2.30	602861800	113633	112.34	5240	5380	5220	6780	3660	5220	5305.16	1.26	0	18000	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	547	485.45	0.99	12	1.11	11.00	5377.00	8450	20230208	-36.80	4400	20230727	21.36	5420	-1.48	20240103	5150	3.69	20240103	8450	-36.80	20230208	4400	21.36	20230727	7.03	N	069410	500	51 억		129594	N	N	8	N	00	N
87	20240105	150608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	90	2	1.72	552067020	104092	102.91	5240	5380	5220	6780	3660	5220	5303.65	1.26	0	17812	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	544	482.73	0.99	12	1.02	11.00	5377.00	8450	20230208	-37.16	4400	20230727	20.68	5420	-2.03	20240103	5150	3.11	20240103	8450	-37.16	20230208	4400	20.68	20230727	7.03	N	069410	500	51 억		129594	N	N	16	N	00	N
88	20240105	140605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	80	2	1.53	499559310	94192	93.12	5240	5380	5220	6780	3660	5220	5303.63	1.26	0	17512	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	543	481.82	0.99	12	0.92	11.00	5377.00	8450	20230208	-37.28	4400	20230727	20.45	5420	-2.21	20240103	5150	2.91	20240103	8450	-37.28	20230208	4400	20.45	20230727	7.03	N	069410	500	51 억		129594	N	N	16	N	00	N
89	20240105	130607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	130	2	2.49	392107530	74026	73.19	5240	5380	5220	6780	3660	5220	5296.89	1.26	0	26154	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	548	486.36	0.99	12	0.72	11.00	5377.00	8450	20230208	-36.69	4400	20230727	21.59	5420	-1.29	20240103	5150	3.88	20240103	8450	-36.69	20230208	4400	21.59	20230727	7.03	N	069410	500	51 억		129594	N	N	16	N	00	N
90	20240105	120607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	110	2	2.11	284778010	53916	53.30	5240	5330	5220	6780	3660	5220	5281.88	1.26	0	21392	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	546	484.55	0.99	12	0.53	11.00	5377.00	8450	20230208	-36.92	4400	20230727	21.14	5420	-1.66	20240103	5150	3.50	20240103	8450	-36.92	20230208	4400	21.14	20230727	7.03	N	069410	500	51 억		129594	N	N	16	N	00	N
91	20240105	110606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	80	2	1.53	221623870	42031	41.55	5240	5320	5220	6780	3660	5220	5272.87	1.26	0	17644	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	543	481.82	0.99	12	0.41	11.00	5377.00	8450	20230208	-37.28	4400	20230727	20.45	5420	-2.21	20240103	5150	2.91	20240103	8450	-37.28	20230208	4400	20.45	20230727	7.03	N	069410	500	51 억		129594	N	N	16	N	00	N
92	20240105	100609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	50	2	0.96	97329430	18503	18.29	5240	5310	5220	6780	3660	5220	5260.20	1.26	0	2502	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	540	479.09	0.98	12	0.18	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	5420	-2.77	20240103	5150	2.33	20240103	8450	-37.63	20230208	4400	19.77	20230727	7.03	N	069410	500	51 억		129594	N	N	16	N	00	N
93	20240105	090606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	30	2	0.57	22031910	4210	4.16	5240	5270	5220	6780	3660	5220	5233.23	1.26	0	1623	5453	5336	5263	5146	5073	5300	5110	51	1560	500	3130	10	1	10244824	538	477.27	0.98	12	0.04	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	5420	-3.14	20240103	5150	1.94	20240103	8450	-37.87	20230208	4400	19.32	20230727	7.03	N	069410	500	51 억		129594	N	N	16	N	00	N
94	20240104	160604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-110	5	-2.06	528860730	100563	56.68	5380	5380	5190	6920	3740	5330	5259.08	1.43	0	-16793	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	535	474.55	0.97	12	0.98	11.00	5377.00	8450	20230208	-38.22	4400	20230727	18.64	5420	-3.69	20240103	5150	1.36	20240103	8450	-38.22	20230208	4400	18.64	20230727	7.09	N	069410	500	51 억		146362	N	N	16	N	00	N
95	20240104	150605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-100	5	-1.88	495553340	94183	53.08	5380	5380	5190	6920	3740	5330	5261.53	1.43	0	-18092	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	536	475.45	0.97	12	0.92	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	5420	-3.51	20240103	5150	1.55	20240103	8450	-38.11	20230208	4400	18.86	20230727	7.09	N	069410	500	51 억		146362	N	N	48	N	00	N
96	20240104	140605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	-80	5	-1.50	432957960	82201	46.33	5380	5380	5190	6920	3740	5330	5266.99	1.43	0	-17844	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	538	477.27	0.98	12	0.80	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	5420	-3.14	20240103	5150	1.94	20240103	8450	-37.87	20230208	4400	19.32	20230727	7.09	N	069410	500	51 억		146362	N	N	48	N	00	N
97	20240104	130605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-90	5	-1.69	410866670	77984	43.95	5380	5380	5190	6920	3740	5330	5268.52	1.43	0	-17283	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	537	476.36	0.97	12	0.76	11.00	5377.00	8450	20230208	-37.99	4400	20230727	19.09	5420	-3.32	20240103	5150	1.75	20240103	8450	-37.99	20230208	4400	19.09	20230727	7.09	N	069410	500	51 억		146362	N	N	48	N	00	N
98	20240104	120604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-100	5	-1.88	393200140	74617	42.05	5380	5380	5190	6920	3740	5330	5269.50	1.43	0	-16306	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	536	475.45	0.97	12	0.73	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	5420	-3.51	20240103	5150	1.55	20240103	8450	-38.11	20230208	4400	18.86	20230727	7.09	N	069410	500	51 억		146362	N	N	48	N	00	N
99	20240104	110604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	-120	5	-2.25	345355990	65448	36.89	5380	5380	5190	6920	3740	5330	5276.72	1.43	0	-15816	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	534	473.64	0.97	12	0.64	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	5420	-3.87	20240103	5150	1.17	20240103	8450	-38.34	20230208	4400	18.41	20230727	7.09	N	069410	500	51 억		146362	N	N	48	N	00	N
100	20240104	100603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	-70	5	-1.31	233021360	43953	24.77	5380	5380	5250	6920	3740	5330	5301.54	1.43	0	-13618	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	539	478.18	0.98	12	0.43	11.00	5377.00	8450	20230208	-37.75	4400	20230727	19.55	5420	-2.95	20240103	5150	2.14	20240103	8450	-37.75	20230208	4400	19.55	20230727	7.09	N	069410	500	51 억		146362	N	N	48	N	00	N
101	20240104	090606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	0	3	0.00	54468250	10215	5.76	5380	5380	5270	6920	3740	5330	5332.20	1.43	0	-4251	5570	5450	5300	5180	5030	5375	5105	51	1590	500	3190	10	1	10244824	546	484.55	0.99	12	0.10	11.00	5377.00	8450	20230208	-36.92	4400	20230727	21.14	5420	-1.66	20240103	5150	3.50	20240103	8450	-36.92	20230208	4400	21.14	20230727	7.09	N	069410	500	51 억		146362	N	N	48	N	00	N
102	20240103	160603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	30	2	0.57	930928800	175183	170.07	5400	5420	5150	6890	3710	5300	5314.08	1.55	0	-13224	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	546	484.55	0.99	12	1.71	11.00	5377.00	8450	20230208	-36.92	4400	20230727	21.14	5420	-1.66	20240103	5150	3.50	20240103	8450	-36.92	20230208	4400	21.14	20230727	7.20	N	069410	500	51 억		158843	N	N	48	N	00	N
103	20240103	150601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	20	2	0.38	897237400	168868	163.94	5400	5420	5150	6890	3710	5300	5313.29	1.55	0	-14203	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	545	483.64	0.99	12	1.65	11.00	5377.00	8450	20230208	-37.04	4400	20230727	20.91	5420	-1.85	20240103	5150	3.30	20240103	8450	-37.04	20230208	4400	20.91	20230727	7.20	N	069410	500	51 억		158843	N	N	613	N	00	N
104	20240103	140559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	10	2	0.19	814203880	153292	148.82	5400	5420	5150	6890	3710	5300	5311.49	1.55	0	-15225	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	544	482.73	0.99	12	1.50	11.00	5377.00	8450	20230208	-37.16	4400	20230727	20.68	5420	-2.03	20240103	5150	3.11	20240103	8450	-37.16	20230208	4400	20.68	20230727	7.20	N	069410	500	51 억		158843	N	N	613	N	00	N
105	20240103	130602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	10	2	0.19	749687390	141127	137.01	5400	5420	5150	6890	3710	5300	5312.19	1.55	0	-15285	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	544	482.73	0.99	12	1.38	11.00	5377.00	8450	20230208	-37.16	4400	20230727	20.68	5420	-2.03	20240103	5150	3.11	20240103	8450	-37.16	20230208	4400	20.68	20230727	7.20	N	069410	500	51 억		158843	N	N	613	N	00	N
106	20240103	120605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	50	2	0.94	657805180	123894	120.28	5400	5420	5150	6890	3710	5300	5309.46	1.55	0	-14635	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	548	486.36	0.99	12	1.21	11.00	5377.00	8450	20230208	-36.69	4400	20230727	21.59	5420	-1.29	20240103	5150	3.88	20240103	8450	-36.69	20230208	4400	21.59	20230727	7.20	N	069410	500	51 억		158843	N	N	613	N	00	N
107	20240103	110601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	60	2	1.13	565115120	106479	103.37	5400	5420	5150	6890	3710	5300	5307.33	1.55	0	-15196	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	549	487.27	1.00	12	1.04	11.00	5377.00	8450	20230208	-36.57	4400	20230727	21.82	5420	-1.11	20240103	5150	4.08	20240103	8450	-36.57	20230208	4400	21.82	20230727	7.20	N	069410	500	51 억		158843	N	N	613	N	00	N
108	20240103	100601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	0	3	0.00	439064260	82688	80.28	5400	5420	5150	6890	3710	5300	5309.95	1.55	0	-18115	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	543	481.82	0.99	12	0.81	11.00	5377.00	8450	20230208	-37.28	4400	20230727	20.45	5420	-2.21	20240103	5150	2.91	20240103	8450	-37.28	20230208	4400	20.45	20230727	7.20	N	069410	500	51 억		158843	N	N	613	N	00	N
109	20240103	090601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	0	3	0.00	256506020	48079	46.68	5400	5420	5150	6890	3710	5300	5335.46	1.55	0	-18700	5466	5382	5276	5192	5086	5425	5235	51	1590	500	3180	10	1	10244824	543	481.82	0.99	12	0.47	11.00	5377.00	8450	20230208	-37.28	4400	20230727	20.45	5420	-2.21	20240103	5150	2.91	20240103	8450	-37.28	20230208	4400	20.45	20230727	7.20	N	069410	500	51 억		158843	N	N	613	N	00	N
110	20240102	160601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	70	2	1.34	537586820	101887	111.05	5230	5360	5170	6790	3670	5230	5276.21	1.48	0	7589	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	543	481.82	0.99	12	0.99	11.00	5377.00	8450	20230208	-37.28	4400	20230727	20.45	5360	-1.12	20240102	5170	2.51	20240102	8450	-37.28	20230208	4400	20.45	20230727	7.34	N	069410	500	51 억		151276	N	N	613	N	00	N
111	20240102	150600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	90	2	1.72	464313390	88099	96.02	5230	5360	5170	6790	3670	5230	5270.36	1.48	0	5593	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	545	483.64	0.99	12	0.86	11.00	5377.00	8450	20230208	-37.04	4400	20230727	20.91	5360	-0.75	20240102	5170	2.90	20240102	8450	-37.04	20230208	4400	20.91	20230727	7.34	N	069410	500	51 억		151276	N	N	232	N	00	N
112	20240102	140601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	10	2	0.19	421203630	79941	87.13	5230	5360	5170	6790	3670	5230	5268.93	1.48	0	2419	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	537	476.36	0.97	12	0.78	11.00	5377.00	8450	20230208	-37.99	4400	20230727	19.09	5360	-2.24	20240102	5170	1.35	20240102	8450	-37.99	20230208	4400	19.09	20230727	7.34	N	069410	500	51 억		151276	N	N	232	N	00	N
113	20240102	130558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	40	2	0.76	275747360	52522	57.24	5230	5300	5170	6790	3670	5230	5250.13	1.48	0	974	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	540	479.09	0.98	12	0.51	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	5300	-0.57	20240102	5170	1.93	20240102	8450	-37.63	20230208	4400	19.77	20230727	7.34	N	069410	500	51 억		151276	N	N	232	N	00	N
114	20240102	120558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	40	2	0.76	253682410	48323	52.67	5230	5300	5170	6790	3670	5230	5249.72	1.48	0	872	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	540	479.09	0.98	12	0.47	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	5300	-0.57	20240102	5170	1.93	20240102	8450	-37.63	20230208	4400	19.77	20230727	7.34	N	069410	500	51 억		151276	N	N	232	N	00	N
115	20240102	110557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-10	5	-0.19	196716910	37509	40.88	5230	5300	5170	6790	3670	5230	5244.53	1.48	0	-1487	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	535	474.55	0.97	12	0.37	11.00	5377.00	8450	20230208	-38.22	4400	20230727	18.64	5300	-1.51	20240102	5170	0.97	20240102	8450	-38.22	20230208	4400	18.64	20230727	7.34	N	069410	500	51 억		151276	N	N	232	N	00	N
116	20240102	100551	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	30	2	0.57	26469930	5066	5.52	5230	5260	5170	6790	3670	5230	5225.01	1.48	0	-1925	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	539	478.18	0.98	12	0.05	11.00	5377.00	8450	20230208	-37.75	4400	20230727	19.55	5260	0.00	20240102	5170	1.74	20240102	8450	-37.75	20230208	4400	19.55	20230727	7.34	N	069410	500	51 억		151276	N	N	232	N	00	N
117	20240102	090544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	0	3	0.00	0	0	0.00	0	0	0	6790	3670	5230	0.00	1.48	0	0	5370	5300	5210	5140	5050	5335	5175	51	1560	500	3130	10	1	10244824	536	475.45	0.97	12	0.00	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	0	0.00	0	0	0.00	0	8450	-38.11	20230208	4400	18.86	20230727	7.34	N	069410	500	51 억		151276	N	N	232	N	00	N