KissMeData/357880/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	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-110	5	-1.62	470305160	71153	32.79	6730	6770	6450	8810	4750	6780	6609.77	2.44	0	-3966	7086	6932	6766	6612	6446	6850	6530	52	2030	500	4330	10	1	10443956	697	-158.81	2.06	12	0.68	-42.00	3236.00	15080	20230214	-55.77	5380	20231030	23.98	6920	-3.61	20240122	5880	13.44	20240105	15080	-55.77	20230214	5380	23.98	20231030	3.38	N	357880	500	52 억		254933	N	N	0	N	00	N
3	20240123	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-70	5	-1.03	433638320	65677	30.27	6730	6770	6450	8810	4750	6780	6602.59	2.44	0	-4074	7086	6932	6766	6612	6446	6850	6530	52	2030	500	4330	10	1	10443956	701	-159.76	2.07	12	0.63	-42.00	3236.00	15080	20230214	-55.50	5380	20231030	24.72	6920	-3.03	20240122	5880	14.12	20240105	15080	-55.50	20230214	5380	24.72	20231030	3.38	N	357880	500	52 억		254933	N	N	0	N	00	N
4	20240123	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-160	5	-2.36	328678720	49962	23.02	6730	6730	6450	8810	4750	6780	6578.57	2.44	0	-5067	7086	6932	6766	6612	6446	6850	6530	52	2030	500	4330	10	1	10443956	691	-157.62	2.05	12	0.48	-42.00	3236.00	15080	20230214	-56.10	5380	20231030	23.05	6920	-4.34	20240122	5880	12.59	20240105	15080	-56.10	20230214	5380	23.05	20231030	3.38	N	357880	500	52 억		254933	N	N	0	N	00	N
5	20240123	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-200	5	-2.95	199216540	30320	13.97	6730	6730	6450	8810	4750	6780	6570.47	2.44	0	-493	7086	6932	6766	6612	6446	6850	6530	52	2030	500	4330	10	1	10443956	687	-156.67	2.03	12	0.29	-42.00	3236.00	15080	20230214	-56.37	5380	20231030	22.30	6920	-4.91	20240122	5880	11.90	20240105	15080	-56.37	20230214	5380	22.30	20231030	3.38	N	357880	500	52 억		254933	N	N	0	N	00	N
6	20240119	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	300	2	4.76	1673762000	253726	252.35	6450	6790	6300	8190	4410	6300	6596.73	2.22	0	28687	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	689	-157.14	2.04	12	2.43	-42.00	3236.00	15080	20230214	-56.23	5380	20231030	22.68	6800	-2.94	20240111	5880	12.24	20240105	15080	-56.23	20230214	5380	22.68	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
7	20240119	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	240	2	3.81	1633091990	247545	246.20	6450	6790	6300	8190	4410	6300	6597.15	2.22	0	28705	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	683	-155.71	2.02	12	2.37	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	6800	-3.82	20240111	5880	11.22	20240105	15080	-56.63	20230214	5380	21.56	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
8	20240119	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	190	2	3.02	1562936020	236746	235.46	6450	6790	6300	8190	4410	6300	6601.74	2.22	0	25052	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	678	-154.52	2.01	12	2.27	-42.00	3236.00	15080	20230214	-56.96	5380	20231030	20.63	6800	-4.56	20240111	5880	10.37	20240105	15080	-56.96	20230214	5380	20.63	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
9	20240119	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	240	2	3.81	1423485490	215227	214.06	6450	6790	6300	8190	4410	6300	6613.88	2.22	0	21920	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	683	-155.71	2.02	12	2.06	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	6800	-3.82	20240111	5880	11.22	20240105	15080	-56.63	20230214	5380	21.56	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
10	20240119	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	240	2	3.81	1351974170	204342	203.23	6450	6790	6300	8190	4410	6300	6616.23	2.22	0	19797	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	683	-155.71	2.02	12	1.96	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	6800	-3.82	20240111	5880	11.22	20240105	15080	-56.63	20230214	5380	21.56	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
11	20240119	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	260	2	4.13	1229374160	185633	184.62	6450	6790	6300	8190	4410	6300	6622.61	2.22	0	17742	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	685	-156.19	2.03	12	1.78	-42.00	3236.00	15080	20230214	-56.50	5380	20231030	21.93	6800	-3.53	20240111	5880	11.56	20240105	15080	-56.50	20230214	5380	21.93	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
12	20240119	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	340	2	5.40	1014482490	153121	152.29	6450	6790	6300	8190	4410	6300	6625.36	2.22	0	13275	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	693	-158.10	2.05	12	1.47	-42.00	3236.00	15080	20230214	-55.97	5380	20231030	23.42	6800	-2.35	20240111	5880	12.93	20240105	15080	-55.97	20230214	5380	23.42	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
13	20240119	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	80	2	1.27	78538410	12251	12.18	6450	6500	6300	8190	4410	6300	6410.78	2.22	0	-14	6686	6492	6206	6012	5726	6590	6110	52	1890	500	4030	10	1	10443956	666	-151.90	1.97	12	0.12	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	6800	-6.18	20240111	5880	8.50	20240105	15080	-57.69	20230214	5380	18.59	20231030	3.56	N	357880	500	52 억		232157	N	N	0	N	00	N
14	20240118	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	320	2	5.35	617033090	98990	104.85	5980	6400	5920	7770	4190	5980	6232.77	1.89	0	33882	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	658	-150.00	1.95	12	0.95	-42.00	3236.00	15080	20230214	-58.22	5380	20231030	17.10	6800	-7.35	20240111	5880	7.14	20240105	15080	-58.22	20230214	5380	17.10	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
15	20240118	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	330	2	5.52	594411820	95401	101.05	5980	6400	5920	7770	4190	5980	6230.67	1.89	0	33682	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	659	-150.24	1.95	12	0.91	-42.00	3236.00	15080	20230214	-58.16	5380	20231030	17.29	6800	-7.21	20240111	5880	7.31	20240105	15080	-58.16	20230214	5380	17.29	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
16	20240118	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	240	2	4.01	539890320	86666	91.80	5980	6400	5920	7770	4190	5980	6229.55	1.89	0	30634	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	650	-148.10	1.92	12	0.83	-42.00	3236.00	15080	20230214	-58.75	5380	20231030	15.61	6800	-8.53	20240111	5880	5.78	20240105	15080	-58.75	20230214	5380	15.61	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
17	20240118	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	330	2	5.52	478428000	76759	81.30	5980	6400	5920	7770	4190	5980	6232.86	1.89	0	27397	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	659	-150.24	1.95	12	0.73	-42.00	3236.00	15080	20230214	-58.16	5380	20231030	17.29	6800	-7.21	20240111	5880	7.31	20240105	15080	-58.16	20230214	5380	17.29	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
18	20240118	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	290	2	4.85	385432270	61977	65.65	5980	6400	5920	7770	4190	5980	6218.96	1.89	0	16521	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	655	-149.29	1.94	12	0.59	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	6800	-7.79	20240111	5880	6.63	20240105	15080	-58.42	20230214	5380	16.54	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
19	20240118	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	250	2	4.18	214270770	34826	36.89	5980	6330	5920	7770	4190	5980	6152.61	1.89	0	7114	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	651	-148.33	1.93	12	0.33	-42.00	3236.00	15080	20230214	-58.69	5380	20231030	15.80	6800	-8.38	20240111	5880	5.95	20240105	15080	-58.69	20230214	5380	15.80	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
20	20240118	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	200	2	3.34	106877210	17610	18.65	5980	6190	5920	7770	4190	5980	6069.12	1.89	0	1177	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	645	-147.14	1.91	12	0.17	-42.00	3236.00	15080	20230214	-59.02	5380	20231030	14.87	6800	-9.12	20240111	5880	5.10	20240105	15080	-59.02	20230214	5380	14.87	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
21	20240118	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	10	2	0.17	26908550	4514	4.78	5980	6010	5920	7770	4190	5980	5961.13	1.89	0	1761	6440	6210	6070	5840	5700	6140	5770	52	1790	500	3820	10	1	10443956	626	-142.62	1.85	12	0.04	-42.00	3236.00	15080	20230214	-60.28	5380	20231030	11.34	6800	-11.91	20240111	5880	1.87	20240105	15080	-60.28	20230214	5380	11.34	20231030	3.55	N	357880	500	52 억		197778	N	N	0	N	00	N
22	20240117	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-270	5	-4.32	567993250	93899	215.67	6300	6300	5930	8120	4380	6250	6048.98	1.88	0	1697	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	625	-142.38	1.85	12	0.90	-42.00	3236.00	15080	20230214	-60.34	5380	20231030	11.15	6800	-12.06	20240111	5880	1.70	20240105	15080	-60.34	20230214	5380	11.15	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
23	20240117	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-250	5	-4.00	547647090	90502	207.86	6300	6300	5930	8120	4380	6250	6051.22	1.88	0	1716	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	627	-142.86	1.85	12	0.87	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	6800	-11.76	20240111	5880	2.04	20240105	15080	-60.21	20230214	5380	11.52	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
24	20240117	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-230	5	-3.68	531870010	87868	201.81	6300	6300	5930	8120	4380	6250	6053.06	1.88	0	2433	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	629	-143.33	1.86	12	0.84	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6800	-11.47	20240111	5880	2.38	20240105	15080	-60.08	20230214	5380	11.90	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
25	20240117	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-240	5	-3.84	462403000	76268	175.17	6300	6300	6000	8120	4380	6250	6062.87	1.88	0	1896	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	628	-143.10	1.86	12	0.73	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	6800	-11.62	20240111	5880	2.21	20240105	15080	-60.15	20230214	5380	11.71	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
26	20240117	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-250	5	-4.00	418194510	68919	158.29	6300	6300	6000	8120	4380	6250	6067.91	1.88	0	3265	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	627	-142.86	1.85	12	0.66	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	6800	-11.76	20240111	5880	2.04	20240105	15080	-60.21	20230214	5380	11.52	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
27	20240117	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-160	5	-2.56	261850550	42988	98.73	6300	6300	6000	8120	4380	6250	6091.25	1.88	0	-136	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	636	-145.00	1.88	12	0.41	-42.00	3236.00	15080	20230214	-59.62	5380	20231030	13.20	6800	-10.44	20240111	5880	3.57	20240105	15080	-59.62	20230214	5380	13.20	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
28	20240117	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-180	5	-2.88	232680870	38199	87.74	6300	6300	6000	8120	4380	6250	6091.28	1.88	0	-788	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	634	-144.52	1.88	12	0.37	-42.00	3236.00	15080	20230214	-59.75	5380	20231030	12.83	6800	-10.74	20240111	5880	3.23	20240105	15080	-59.75	20230214	5380	12.83	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
29	20240117	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-70	5	-1.12	18959120	3043	6.99	6300	6300	6170	8120	4380	6250	6230.40	1.88	0	-838	6536	6392	6256	6112	5976	6325	6045	52	1870	500	4000	10	1	10443956	645	-147.14	1.91	12	0.03	-42.00	3236.00	15080	20230214	-59.02	5380	20231030	14.87	6800	-9.12	20240111	5880	5.10	20240105	15080	-59.02	20230214	5380	14.87	20231030	3.60	N	357880	500	52 억		196079	N	N	0	N	00	N
30	20240116	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-80	5	-1.26	272096500	43538	56.25	6360	6400	6120	8220	4440	6330	6249.63	1.87	0	479	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	653	-148.81	1.93	12	0.42	-42.00	3236.00	15080	20230214	-58.55	5380	20231030	16.17	6800	-8.09	20240111	5880	6.29	20240105	15080	-58.55	20230214	5380	16.17	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
31	20240116	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-70	5	-1.11	264660660	42350	54.72	6360	6400	6120	8220	4440	6330	6249.37	1.87	0	278	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	654	-149.05	1.93	12	0.41	-42.00	3236.00	15080	20230214	-58.49	5380	20231030	16.36	6800	-7.94	20240111	5880	6.46	20240105	15080	-58.49	20230214	5380	16.36	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
32	20240116	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-90	5	-1.42	236953770	37923	49.00	6360	6400	6120	8220	4440	6330	6248.29	1.87	0	201	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	652	-148.57	1.93	12	0.36	-42.00	3236.00	15080	20230214	-58.62	5380	20231030	15.99	6800	-8.24	20240111	5880	6.12	20240105	15080	-58.62	20230214	5380	15.99	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
33	20240116	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-70	5	-1.11	227056180	36340	46.95	6360	6400	6120	8220	4440	6330	6248.11	1.87	0	692	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	654	-149.05	1.93	12	0.35	-42.00	3236.00	15080	20230214	-58.49	5380	20231030	16.36	6800	-7.94	20240111	5880	6.46	20240105	15080	-58.49	20230214	5380	16.36	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
34	20240116	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-60	5	-0.95	203917900	32625	42.15	6360	6400	6120	8220	4440	6330	6250.36	1.87	0	-8	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	655	-149.29	1.94	12	0.31	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	6800	-7.79	20240111	5880	6.63	20240105	15080	-58.42	20230214	5380	16.54	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
35	20240116	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-30	5	-0.47	182146110	29144	37.66	6360	6400	6120	8220	4440	6330	6249.87	1.87	0	1338	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	658	-150.00	1.95	12	0.28	-42.00	3236.00	15080	20230214	-58.22	5380	20231030	17.10	6800	-7.35	20240111	5880	7.14	20240105	15080	-58.22	20230214	5380	17.10	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
36	20240116	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-180	5	-2.84	138170670	22080	28.53	6360	6400	6120	8220	4440	6330	6257.73	1.87	0	-802	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	642	-146.43	1.90	12	0.21	-42.00	3236.00	15080	20230214	-59.22	5380	20231030	14.31	6800	-9.56	20240111	5880	4.59	20240105	15080	-59.22	20230214	5380	14.31	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
37	20240116	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-10	5	-0.16	24389180	3859	4.99	6360	6360	6290	8220	4440	6330	6320.08	1.87	0	1425	6730	6530	6390	6190	6050	6460	6120	52	1890	500	4050	10	1	10443956	660	-150.48	1.95	12	0.04	-42.00	3236.00	15080	20230214	-58.09	5380	20231030	17.47	6800	-7.06	20240111	5880	7.48	20240105	15080	-58.09	20230214	5380	17.47	20231030	3.65	N	357880	500	52 억		195600	N	N	0	N	00	N
38	20240115	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-90	5	-1.40	486993850	76259	66.25	6440	6590	6250	8340	4500	6420	6386.25	1.82	0	5186	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	661	-150.71	1.96	12	0.73	-42.00	3236.00	15080	20230214	-58.02	5380	20231030	17.66	6800	-6.91	20240111	5880	7.65	20240105	15080	-58.02	20230214	5380	17.66	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
39	20240115	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-110	5	-1.71	466859350	73079	63.48	6440	6590	6250	8340	4500	6420	6388.42	1.82	0	4086	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	659	-150.24	1.95	12	0.70	-42.00	3236.00	15080	20230214	-58.16	5380	20231030	17.29	6800	-7.21	20240111	5880	7.31	20240105	15080	-58.16	20230214	5380	17.29	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
40	20240115	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-120	5	-1.87	410619830	64165	55.74	6440	6590	6250	8340	4500	6420	6399.44	1.82	0	1786	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	658	-150.00	1.95	12	0.61	-42.00	3236.00	15080	20230214	-58.22	5380	20231030	17.10	6800	-7.35	20240111	5880	7.14	20240105	15080	-58.22	20230214	5380	17.10	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
41	20240115	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-80	5	-1.25	387876480	60572	52.62	6440	6590	6250	8340	4500	6420	6403.56	1.82	0	1940	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	662	-150.95	1.96	12	0.58	-42.00	3236.00	15080	20230214	-57.96	5380	20231030	17.84	6800	-6.76	20240111	5880	7.82	20240105	15080	-57.96	20230214	5380	17.84	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
42	20240115	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-100	5	-1.56	347940330	54253	47.13	6440	6590	6250	8340	4500	6420	6413.29	1.82	0	778	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	660	-150.48	1.95	12	0.52	-42.00	3236.00	15080	20230214	-58.09	5380	20231030	17.47	6800	-7.06	20240111	5880	7.48	20240105	15080	-58.09	20230214	5380	17.47	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
43	20240115	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-100	5	-1.56	271566900	42121	36.59	6440	6590	6300	8340	4500	6420	6447.30	1.82	0	-2288	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	660	-150.48	1.95	12	0.40	-42.00	3236.00	15080	20230214	-58.09	5380	20231030	17.47	6800	-7.06	20240111	5880	7.48	20240105	15080	-58.09	20230214	5380	17.47	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
44	20240115	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	30	2	0.47	175325250	27013	23.47	6440	6590	6390	8340	4500	6420	6490.40	1.82	0	-3502	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	674	-153.57	1.99	12	0.26	-42.00	3236.00	15080	20230214	-57.23	5380	20231030	19.89	6800	-5.15	20240111	5880	9.69	20240105	15080	-57.23	20230214	5380	19.89	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
45	20240115	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	70	2	1.09	62077150	9607	8.35	6440	6590	6390	8340	4500	6420	6461.66	1.82	0	-2420	6866	6642	6496	6272	6126	6570	6200	52	1920	500	4100	10	1	10443956	678	-154.52	2.01	12	0.09	-42.00	3236.00	15080	20230214	-56.96	5380	20231030	20.63	6800	-4.56	20240111	5880	10.37	20240105	15080	-56.96	20230214	5380	20.63	20231030	3.64	N	357880	500	52 억		190414	N	N	0	N	00	N
46	20240112	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-90	5	-1.38	744262020	114925	47.14	6530	6720	6350	8460	4560	6510	6476.12	2.01	0	-19723	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	671	-152.86	1.98	12	1.10	-42.00	3236.00	15080	20230214	-57.43	5380	20231030	19.33	6800	-5.59	20240111	5880	9.18	20240105	15080	-57.43	20230214	5380	19.33	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
47	20240112	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-130	5	-2.00	702850940	108474	44.50	6530	6720	6350	8460	4560	6510	6479.35	2.01	0	-18341	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	666	-151.90	1.97	12	1.04	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	6800	-6.18	20240111	5880	8.50	20240105	15080	-57.69	20230214	5380	18.59	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
48	20240112	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-140	5	-2.15	621808270	95737	39.27	6530	6720	6350	8460	4560	6510	6494.91	2.01	0	-17594	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	665	-151.67	1.97	12	0.92	-42.00	3236.00	15080	20230214	-57.76	5380	20231030	18.40	6800	-6.32	20240111	5880	8.33	20240105	15080	-57.76	20230214	5380	18.40	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
49	20240112	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-130	5	-2.00	534370630	82003	33.64	6530	6720	6370	8460	4560	6510	6516.50	2.01	0	-16825	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	666	-151.90	1.97	12	0.79	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	6800	-6.18	20240111	5880	8.50	20240105	15080	-57.69	20230214	5380	18.59	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
50	20240112	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-130	5	-2.00	512066740	78516	32.21	6530	6720	6370	8460	4560	6510	6521.86	2.01	0	-16047	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	666	-151.90	1.97	12	0.75	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	6800	-6.18	20240111	5880	8.50	20240105	15080	-57.69	20230214	5380	18.59	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
51	20240112	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-80	5	-1.23	434053400	66333	27.21	6530	6720	6370	8460	4560	6510	6543.72	2.01	0	-20833	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	672	-153.10	1.99	12	0.64	-42.00	3236.00	15080	20230214	-57.36	5380	20231030	19.52	6800	-5.44	20240111	5880	9.35	20240105	15080	-57.36	20230214	5380	19.52	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
52	20240112	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-40	5	-0.61	392454370	59878	24.56	6530	6720	6370	8460	4560	6510	6554.48	2.01	0	-21636	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	676	-154.05	2.00	12	0.57	-42.00	3236.00	15080	20230214	-57.10	5380	20231030	20.26	6800	-4.85	20240111	5880	10.03	20240105	15080	-57.10	20230214	5380	20.26	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
53	20240112	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	50	2	0.77	212789740	32017	13.13	6530	6720	6520	8460	4560	6510	6647.58	2.01	0	-11075	6956	6732	6576	6352	6196	6845	6465	52	1950	500	4160	10	1	10443956	685	-156.19	2.03	12	0.31	-42.00	3236.00	15080	20230214	-56.50	5380	20231030	21.93	6800	-3.53	20240111	5880	11.56	20240105	15080	-56.50	20230214	5380	21.93	20231030	3.79	N	357880	500	52 억		210017	N	N	0	N	00	N
54	20240111	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	140	2	2.20	1595176100	241933	227.52	6470	6800	6420	8280	4460	6370	6593.60	1.82	0	21452	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	680	-155.00	2.01	12	2.32	-42.00	3236.00	15080	20230214	-56.83	5380	20231030	21.00	6800	-4.26	20240111	5880	10.71	20240105	15080	-56.83	20230214	5380	21.00	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
55	20240111	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	140	2	2.20	1555920980	235922	221.87	6470	6800	6420	8280	4460	6370	6595.15	1.82	0	21139	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	680	-155.00	2.01	12	2.26	-42.00	3236.00	15080	20230214	-56.83	5380	20231030	21.00	6800	-4.26	20240111	5880	10.71	20240105	15080	-56.83	20230214	5380	21.00	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
56	20240111	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	200	2	3.14	1486732690	225351	211.93	6470	6800	6420	8280	4460	6370	6597.50	1.82	0	21223	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	686	-156.43	2.03	12	2.16	-42.00	3236.00	15080	20230214	-56.43	5380	20231030	22.12	6800	-3.38	20240111	5880	11.73	20240105	15080	-56.43	20230214	5380	22.12	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
57	20240111	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	240	2	3.77	1362593620	206450	194.15	6470	6800	6420	8280	4460	6370	6600.21	1.82	0	19316	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	690	-157.38	2.04	12	1.98	-42.00	3236.00	15080	20230214	-56.17	5380	20231030	22.86	6800	-2.79	20240111	5880	12.41	20240105	15080	-56.17	20230214	5380	22.86	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
58	20240111	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	220	2	3.45	670626470	102596	96.49	6470	6670	6420	8280	4460	6370	6536.72	1.82	0	13081	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	688	-156.90	2.04	12	0.98	-42.00	3236.00	15080	20230214	-56.30	5380	20231030	22.49	6670	-1.20	20240111	5880	12.07	20240105	15080	-56.30	20230214	5380	22.49	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
59	20240111	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	200	2	3.14	571317910	87519	82.31	6470	6670	6420	8280	4460	6370	6528.09	1.82	0	12852	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	686	-156.43	2.03	12	0.84	-42.00	3236.00	15080	20230214	-56.43	5380	20231030	22.12	6670	-1.50	20240111	5880	11.73	20240105	15080	-56.43	20230214	5380	22.12	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
60	20240111	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	120	2	1.88	345668580	53059	49.90	6470	6670	6420	8280	4460	6370	6515.04	1.82	0	5470	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	678	-154.52	2.01	12	0.51	-42.00	3236.00	15080	20230214	-56.96	5380	20231030	20.63	6670	-2.70	20240111	5880	10.37	20240105	15080	-56.96	20230214	5380	20.63	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
61	20240111	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	90	2	1.41	191046380	29286	27.54	6470	6670	6440	8280	4460	6370	6523.94	1.82	0	6402	6676	6522	6436	6282	6196	6480	6240	52	1910	500	4070	10	1	10443956	675	-153.81	2.00	12	0.28	-42.00	3236.00	15080	20230214	-57.16	5380	20231030	20.07	6670	-3.15	20240111	5880	9.86	20240105	15080	-57.16	20230214	5380	20.07	20231030	3.73	N	357880	500	52 억		190369	N	N	0	N	00	N
62	20240110	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-140	5	-2.15	681878810	105953	57.38	6460	6590	6350	8460	4560	6510	6435.69	1.78	0	4632	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	665	-151.67	1.97	12	1.01	-42.00	3236.00	15080	20230214	-57.76	5380	20231030	18.40	6590	-3.34	20240110	5880	8.33	20240105	15080	-57.76	20230214	5380	18.40	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
63	20240110	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-130	5	-2.00	668397240	103837	56.24	6460	6590	6350	8460	4560	6510	6436.99	1.78	0	4849	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	666	-151.90	1.97	12	0.99	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	6590	-3.19	20240110	5880	8.50	20240105	15080	-57.69	20230214	5380	18.59	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
64	20240110	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-130	5	-2.00	625967280	97177	52.63	6460	6590	6350	8460	4560	6510	6441.52	1.78	0	5916	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	666	-151.90	1.97	12	0.93	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	6590	-3.19	20240110	5880	8.50	20240105	15080	-57.69	20230214	5380	18.59	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
65	20240110	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-120	5	-1.84	595982330	92478	50.09	6460	6590	6350	8460	4560	6510	6444.58	1.78	0	6182	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	667	-152.14	1.97	12	0.89	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	6590	-3.03	20240110	5880	8.67	20240105	15080	-57.63	20230214	5380	18.77	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
66	20240110	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-100	5	-1.54	539272720	83580	45.27	6460	6590	6350	8460	4560	6510	6452.17	1.78	0	6097	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	669	-152.62	1.98	12	0.80	-42.00	3236.00	15080	20230214	-57.49	5380	20231030	19.14	6590	-2.73	20240110	5880	9.01	20240105	15080	-57.49	20230214	5380	19.14	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
67	20240110	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-70	5	-1.08	486429270	75313	40.79	6460	6590	6350	8460	4560	6510	6458.77	1.78	0	4241	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	673	-153.33	1.99	12	0.72	-42.00	3236.00	15080	20230214	-57.29	5380	20231030	19.70	6590	-2.28	20240110	5880	9.52	20240105	15080	-57.29	20230214	5380	19.70	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
68	20240110	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-40	5	-0.61	364558520	56235	30.46	6460	6590	6370	8460	4560	6510	6482.77	1.78	0	3041	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	676	-154.05	2.00	12	0.54	-42.00	3236.00	15080	20230214	-57.10	5380	20231030	20.26	6590	-1.82	20240110	5880	10.03	20240105	15080	-57.10	20230214	5380	20.26	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
69	20240110	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-90	5	-1.38	82024490	12713	6.89	6460	6500	6390	8460	4560	6510	6452.02	1.78	0	-830	6716	6612	6476	6372	6236	6545	6305	52	1950	500	4160	10	1	10443956	671	-152.86	1.98	12	0.12	-42.00	3236.00	15080	20230214	-57.43	5380	20231030	19.33	6580	-2.43	20240108	5880	9.18	20240105	15080	-57.43	20230214	5380	19.33	20231030	3.76	N	357880	500	52 억		185737	N	N	0	N	00	N
70	20240109	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	80	2	1.24	1189510100	184015	94.80	6580	6580	6340	8350	4510	6430	6464.07	1.30	0	50072	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	680	-155.00	2.01	12	1.76	-42.00	3236.00	15080	20230214	-56.83	5380	20231030	21.00	6580	0.00	20240108	5880	10.71	20240105	15080	-56.83	20230214	5380	21.00	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
71	20240109	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	60	2	0.93	1151179690	178115	91.76	6580	6580	6340	8350	4510	6430	6463.13	1.30	0	49636	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	678	-154.52	2.01	12	1.71	-42.00	3236.00	15080	20230214	-56.96	5380	20231030	20.63	6580	0.00	20240108	5880	10.37	20240105	15080	-56.96	20230214	5380	20.63	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
72	20240109	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	0	3	0.00	879782100	136452	70.29	6580	6580	6340	8350	4510	6430	6447.56	1.30	0	39667	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	672	-153.10	1.99	12	1.31	-42.00	3236.00	15080	20230214	-57.36	5380	20231030	19.52	6580	0.00	20240108	5880	9.35	20240105	15080	-57.36	20230214	5380	19.52	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
73	20240109	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-40	5	-0.62	770268920	119325	61.47	6580	6580	6340	8350	4510	6430	6455.22	1.30	0	35427	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	667	-152.14	1.97	12	1.14	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	6580	0.00	20240108	5880	8.67	20240105	15080	-57.63	20230214	5380	18.77	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
74	20240109	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	100	2	1.56	601174080	92981	47.90	6580	6580	6360	8350	4510	6430	6465.56	1.30	0	29437	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	682	-155.48	2.02	12	0.89	-42.00	3236.00	15080	20230214	-56.70	5380	20231030	21.38	6580	0.00	20240108	5880	11.05	20240105	15080	-56.70	20230214	5380	21.38	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
75	20240109	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	80	2	1.24	467911560	72509	37.35	6580	6580	6360	8350	4510	6430	6453.15	1.30	0	19462	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	680	-155.00	2.01	12	0.69	-42.00	3236.00	15080	20230214	-56.83	5380	20231030	21.00	6580	0.00	20240108	5880	10.71	20240105	15080	-56.83	20230214	5380	21.00	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
76	20240109	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	10	2	0.16	277369400	43102	22.20	6580	6580	6360	8350	4510	6430	6435.19	1.30	0	1858	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	673	-153.33	1.99	12	0.41	-42.00	3236.00	15080	20230214	-57.29	5380	20231030	19.70	6580	0.00	20240108	5880	9.52	20240105	15080	-57.29	20230214	5380	19.70	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
77	20240109	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-20	5	-0.31	148798770	23098	11.90	6580	6580	6360	8350	4510	6430	6442.06	1.30	0	-3351	6756	6592	6416	6252	6076	6675	6335	52	1920	500	4110	10	1	10443956	669	-152.62	1.98	12	0.22	-42.00	3236.00	15080	20230214	-57.49	5380	20231030	19.14	6580	0.00	20240108	5880	9.01	20240105	15080	-57.49	20230214	5380	19.14	20231030	3.91	N	357880	500	52 억		135455	N	N	0	N	00	N
78	20240108	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	160	2	2.55	1238536360	193182	85.24	6370	6580	6240	8150	4390	6270	6411.23	1.29	0	1176	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	672	-153.10	1.99	12	1.85	-42.00	3236.00	15080	20230214	-57.36	5380	20231030	19.52	6580	-2.28	20240108	5880	9.35	20240105	15080	-57.36	20230214	5380	19.52	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
79	20240108	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	140	2	2.23	1211341810	188945	83.37	6370	6580	6240	8150	4390	6270	6411.08	1.29	0	899	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	669	-152.62	1.98	12	1.81	-42.00	3236.00	15080	20230214	-57.49	5380	20231030	19.14	6580	-2.58	20240108	5880	9.01	20240105	15080	-57.49	20230214	5380	19.14	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
80	20240108	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	110	2	1.75	1100032410	171542	75.69	6370	6580	6240	8150	4390	6270	6412.61	1.29	0	3079	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	666	-151.90	1.97	12	1.64	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	6580	-3.04	20240108	5880	8.50	20240105	15080	-57.69	20230214	5380	18.59	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
81	20240108	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	100	2	1.59	943824560	147025	64.88	6370	6580	6240	8150	4390	6270	6419.48	1.29	0	-2470	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	665	-151.67	1.97	12	1.41	-42.00	3236.00	15080	20230214	-57.76	5380	20231030	18.40	6580	-3.19	20240108	5880	8.33	20240105	15080	-57.76	20230214	5380	18.40	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
82	20240108	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	120	2	1.91	866160700	134854	59.51	6370	6580	6240	8150	4390	6270	6422.95	1.29	0	-3274	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	667	-152.14	1.97	12	1.29	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	6580	-2.89	20240108	5880	8.67	20240105	15080	-57.63	20230214	5380	18.77	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
83	20240108	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	220	2	3.51	708014720	110290	48.67	6370	6580	6240	8150	4390	6270	6419.57	1.29	0	-2825	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	678	-154.52	2.01	12	1.06	-42.00	3236.00	15080	20230214	-56.96	5380	20231030	20.63	6580	-1.37	20240108	5880	10.37	20240105	15080	-56.96	20230214	5380	20.63	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
84	20240108	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	70	2	1.12	425989370	66681	29.42	6370	6470	6240	8150	4390	6270	6388.47	1.29	0	-6779	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	662	-150.95	1.96	12	0.64	-42.00	3236.00	15080	20230214	-57.96	5380	20231030	17.84	6470	-2.01	20240108	5880	7.82	20240105	15080	-57.96	20230214	5380	17.84	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
85	20240108	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	120	2	1.91	112944960	17783	7.85	6370	6420	6240	8150	4390	6270	6351.29	1.29	0	-3104	6556	6412	6146	6002	5736	6485	6075	52	1880	500	4010	10	1	10443956	667	-152.14	1.97	12	0.17	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	6420	-0.47	20240108	5880	8.67	20240105	15080	-57.63	20230214	5380	18.77	20231030	3.89	N	357880	500	52 억		135043	N	N	0	N	00	N
86	20240105	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	340	2	5.73	1391314780	225776	344.42	5950	6290	5880	7700	4160	5930	6162.27	0.96	0	34422	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	655	-149.29	1.94	12	2.16	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	6290	-0.32	20240105	5880	6.63	20240105	15080	-58.42	20230214	5380	16.54	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
87	20240105	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	320	2	5.40	1338860080	217366	331.59	5950	6290	5880	7700	4160	5930	6159.51	0.96	0	32982	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	653	-148.81	1.93	12	2.08	-42.00	3236.00	15080	20230214	-58.55	5380	20231030	16.17	6290	-0.64	20240105	5880	6.29	20240105	15080	-58.55	20230214	5380	16.17	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
88	20240105	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	340	2	5.73	1190562210	193653	295.42	5950	6270	5880	7700	4160	5930	6147.95	0.96	0	36391	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	655	-149.29	1.94	12	1.85	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	6270	0.00	20240105	5880	6.63	20240105	15080	-58.42	20230214	5380	16.54	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
89	20240105	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	210	2	3.54	1064284770	173311	264.39	5950	6270	5880	7700	4160	5930	6140.94	0.96	0	37771	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	641	-146.19	1.90	12	1.66	-42.00	3236.00	15080	20230214	-59.28	5380	20231030	14.13	6270	-2.07	20240105	5880	4.42	20240105	15080	-59.28	20230214	5380	14.13	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
90	20240105	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	280	2	4.72	854264660	139437	212.71	5950	6270	5880	7700	4160	5930	6126.58	0.96	0	30308	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	649	-147.86	1.92	12	1.34	-42.00	3236.00	15080	20230214	-58.82	5380	20231030	15.43	6270	-0.96	20240105	5880	5.61	20240105	15080	-58.82	20230214	5380	15.43	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
91	20240105	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	180	2	3.04	492885240	81057	123.65	5950	6180	5880	7700	4160	5930	6080.79	0.96	0	10560	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	638	-145.48	1.89	12	0.78	-42.00	3236.00	15080	20230214	-59.48	5380	20231030	13.57	6180	-1.13	20240105	5880	3.91	20240105	15080	-59.48	20230214	5380	13.57	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
92	20240105	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	150	2	2.53	227977280	37774	57.62	5950	6160	5880	7700	4160	5930	6035.39	0.96	0	1999	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	635	-144.76	1.88	12	0.36	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	6160	-1.30	20240105	5880	3.40	20240105	15080	-59.68	20230214	5380	13.01	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
93	20240105	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-30	5	-0.51	37230560	6263	9.55	5950	5990	5900	7700	4160	5930	5944.60	0.96	0	-4631	6143	6036	5963	5856	5783	6000	5820	52	1770	500	3790	10	1	10443956	616	-140.48	1.82	12	0.06	-42.00	3236.00	15080	20230214	-60.88	5380	20231030	9.67	6100	-3.28	20240103	5890	0.17	20240104	15080	-60.88	20230214	5380	9.67	20231030	3.91	N	357880	500	52 억		100256	N	N	0	N	00	N
94	20240104	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-140	5	-2.31	385666120	64772	106.58	6070	6070	5890	7890	4250	6070	5954.21	1.12	0	-16324	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	619	-141.19	1.83	12	0.62	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	6100	-2.79	20240103	5890	0.68	20240104	15080	-60.68	20230214	5380	10.22	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
95	20240104	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-180	5	-2.97	372177750	62494	102.83	6070	6070	5890	7890	4250	6070	5955.42	1.12	0	-16005	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	615	-140.24	1.82	12	0.60	-42.00	3236.00	15080	20230214	-60.94	5380	20231030	9.48	6100	-3.44	20240103	5890	0.00	20240104	15080	-60.94	20230214	5380	9.48	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
96	20240104	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-150	5	-2.47	327244490	54886	90.31	6070	6070	5890	7890	4250	6070	5962.26	1.12	0	-15813	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	618	-140.95	1.83	12	0.53	-42.00	3236.00	15080	20230214	-60.74	5380	20231030	10.04	6100	-2.95	20240103	5890	0.51	20240104	15080	-60.74	20230214	5380	10.04	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
97	20240104	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-140	5	-2.31	297686010	49904	82.12	6070	6070	5890	7890	4250	6070	5965.17	1.12	0	-14997	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	619	-141.19	1.83	12	0.48	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	6100	-2.79	20240103	5890	0.68	20240104	15080	-60.68	20230214	5380	10.22	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
98	20240104	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-130	5	-2.14	267504910	44809	73.73	6070	6070	5890	7890	4250	6070	5969.89	1.12	0	-14636	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	620	-141.43	1.84	12	0.43	-42.00	3236.00	15080	20230214	-60.61	5380	20231030	10.41	6100	-2.62	20240103	5890	0.85	20240104	15080	-60.61	20230214	5380	10.41	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
99	20240104	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-170	5	-2.80	246827670	41307	67.97	6070	6070	5890	7890	4250	6070	5975.44	1.12	0	-15211	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	616	-140.48	1.82	12	0.40	-42.00	3236.00	15080	20230214	-60.88	5380	20231030	9.67	6100	-3.28	20240103	5890	0.17	20240104	15080	-60.88	20230214	5380	9.67	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
100	20240104	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-70	5	-1.15	146397870	24400	40.15	6070	6070	5960	7890	4250	6070	5999.91	1.12	0	-6271	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	627	-142.86	1.85	12	0.23	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	6100	-1.64	20240103	5920	1.35	20240102	15080	-60.21	20230214	5380	11.52	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
101	20240104	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-110	5	-1.81	81686270	13618	22.41	6070	6070	5960	7890	4250	6070	5998.40	1.12	0	-3300	6176	6122	6046	5992	5916	6150	6020	52	1820	500	3880	10	1	10443956	622	-141.90	1.84	12	0.13	-42.00	3236.00	15080	20230214	-60.48	5380	20231030	10.78	6100	-2.30	20240103	5920	0.68	20240102	15080	-60.48	20230214	5380	10.78	20231030	3.97	N	357880	500	52 억		116580	N	N	0	N	00	N
102	20240103	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	20	2	0.33	365710120	60698	74.76	5980	6100	5970	7860	4240	6050	6024.99	1.09	0	2466	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	634	-144.52	1.88	12	0.58	-42.00	3236.00	15080	20230214	-59.75	5380	20231030	12.83	6100	-0.49	20240103	5920	2.53	20240102	15080	-59.75	20230214	5380	12.83	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
103	20240103	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-10	5	-0.17	348236830	57818	71.22	5980	6100	5970	7860	4240	6050	6022.98	1.09	0	2779	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	631	-143.81	1.87	12	0.55	-42.00	3236.00	15080	20230214	-59.95	5380	20231030	12.27	6100	-0.98	20240103	5920	2.03	20240102	15080	-59.95	20230214	5380	12.27	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
104	20240103	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-40	5	-0.66	322969850	53626	66.05	5980	6100	5970	7860	4240	6050	6022.64	1.09	0	1289	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	628	-143.10	1.86	12	0.51	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	6100	-1.48	20240103	5920	1.52	20240102	15080	-60.15	20230214	5380	11.71	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
105	20240103	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-60	5	-0.99	308652740	51246	63.12	5980	6100	5970	7860	4240	6050	6022.96	1.09	0	307	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	626	-142.62	1.85	12	0.49	-42.00	3236.00	15080	20230214	-60.28	5380	20231030	11.34	6100	-1.80	20240103	5920	1.18	20240102	15080	-60.28	20230214	5380	11.34	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
106	20240103	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-50	5	-0.83	276664330	45907	56.54	5980	6100	5970	7860	4240	6050	6026.63	1.09	0	-484	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	627	-142.86	1.85	12	0.44	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	6100	-1.64	20240103	5920	1.35	20240102	15080	-60.21	20230214	5380	11.52	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
107	20240103	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-30	5	-0.50	236788770	39262	48.36	5980	6100	5970	7860	4240	6050	6030.99	1.09	0	-1842	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	629	-143.33	1.86	12	0.38	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	6100	-1.31	20240103	5920	1.69	20240102	15080	-60.08	20230214	5380	11.90	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
108	20240103	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-60	5	-0.99	213403410	35372	43.57	5980	6100	5970	7860	4240	6050	6033.12	1.09	0	-3094	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	626	-142.62	1.85	12	0.34	-42.00	3236.00	15080	20230214	-60.28	5380	20231030	11.34	6100	-1.80	20240103	5920	1.18	20240102	15080	-60.28	20230214	5380	11.34	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
109	20240103	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-10	5	-0.17	78423380	12974	15.98	5980	6100	5970	7860	4240	6050	6044.66	1.09	0	-4274	6190	6120	6020	5950	5850	6155	5985	52	1810	500	3870	10	1	10443956	631	-143.81	1.87	12	0.12	-42.00	3236.00	15080	20230214	-59.95	5380	20231030	12.27	6100	-0.98	20240103	5920	2.03	20240102	15080	-59.95	20230214	5380	12.27	20231030	4.00	N	357880	500	52 억		114112	N	N	0	N	00	N
110	20240102	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	140	2	2.37	484042120	80523	119.35	5920	6090	5920	7680	4140	5910	6011.06	0.93	0	17326	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	632	-144.05	1.87	12	0.77	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	6090	-0.66	20240102	5920	2.20	20240102	15080	-59.88	20230214	5380	12.45	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N
111	20240102	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	150	2	2.54	460138670	76573	113.50	5920	6090	5920	7680	4140	5910	6009.15	0.93	0	16949	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	633	-144.29	1.87	12	0.73	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	6090	-0.49	20240102	5920	2.36	20240102	15080	-59.81	20230214	5380	12.64	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N
112	20240102	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	170	2	2.88	419794670	69917	103.63	5920	6090	5920	7680	4140	5910	6004.19	0.93	0	15166	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	635	-144.76	1.88	12	0.67	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	6090	-0.16	20240102	5920	2.70	20240102	15080	-59.68	20230214	5380	13.01	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N
113	20240102	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	120	2	2.03	337284890	56268	83.40	5920	6060	5920	7680	4140	5910	5994.26	0.93	0	11947	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	630	-143.57	1.86	12	0.54	-42.00	3236.00	15080	20230214	-60.01	5380	20231030	12.08	6060	-0.50	20240102	5920	1.86	20240102	15080	-60.01	20230214	5380	12.08	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N
114	20240102	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	140	2	2.37	280831030	46904	69.52	5920	6060	5920	7680	4140	5910	5987.36	0.93	0	9653	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	632	-144.05	1.87	12	0.45	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	6060	-0.17	20240102	5920	2.20	20240102	15080	-59.88	20230214	5380	12.45	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N
115	20240102	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	40	2	0.68	154654770	25933	38.44	5920	6010	5920	7680	4140	5910	5963.63	0.93	0	1306	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	621	-141.67	1.84	12	0.25	-42.00	3236.00	15080	20230214	-60.54	5380	20231030	10.59	6010	-1.00	20240102	5920	0.51	20240102	15080	-60.54	20230214	5380	10.59	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N
116	20240102	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	60	2	1.02	64660870	10836	16.06	5920	6010	5920	7680	4140	5910	5967.23	0.93	0	96	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	624	-142.14	1.84	12	0.10	-42.00	3236.00	15080	20230214	-60.41	5380	20231030	10.97	6010	-0.67	20240102	5920	0.84	20240102	15080	-60.41	20230214	5380	10.97	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N
117	20240102	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	7680	4140	5910	0.00	0.93	0	0	6070	5990	5870	5790	5670	6030	5830	52	1770	500	3780	10	1	10443956	617	-140.71	1.83	12	0.00	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	0	0.00	0	0	0.00	0	15080	-60.81	20230214	5380	9.85	20231030	4.07	N	357880	500	52 억		96786	N	N	0	N	00	N