KissMeData/417860/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	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	-100	5	-0.39	1020357750	39751	74.68	25050	26350	24750	33200	17900	25550	25668.73	2.06	0	1583	26916	26232	25266	24582	23616	25750	24100	20	7650	500	16350	50	1	3904850	994	-40.27	748.53	12	1.02	-632.00	34.00	81000	20230207	-68.58	20000	20231027	27.25	30150	-15.59	20240109	21650	17.55	20240105	81000	-68.58	20230207	20000	27.25	20231027	0.35	N	417860	500	19 억		80478	N	N	0	N	00	N
3	20240123	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	0	3	0.00	423262300	16762	31.49	25050	25800	24750	33200	17900	25550	25251.30	2.06	0	2361	26916	26232	25266	24582	23616	25750	24100	20	7650	500	16350	50	1	3904850	998	-40.43	751.47	12	0.43	-632.00	34.00	81000	20230207	-68.46	20000	20231027	27.75	30150	-15.26	20240109	21650	18.01	20240105	81000	-68.46	20230207	20000	27.75	20231027	0.35	N	417860	500	19 억		80478	N	N	0	N	00	N
4	20240123	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-450	5	-1.76	165968650	6630	12.46	25050	25500	24750	33200	17900	25550	25032.98	2.06	0	-2075	26916	26232	25266	24582	23616	25750	24100	20	7650	500	16350	50	1	3904850	980	-39.72	738.24	12	0.17	-632.00	34.00	81000	20230207	-69.01	20000	20231027	25.50	30150	-16.75	20240109	21650	15.94	20240105	81000	-69.01	20230207	20000	25.50	20231027	0.35	N	417860	500	19 억		80478	N	N	0	N	00	N
5	20240123	091250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-500	5	-1.96	66636300	2658	4.99	25050	25500	24900	33200	17900	25550	25070.09	2.06	0	-1703	26916	26232	25266	24582	23616	25750	24100	20	7650	500	16350	50	1	3904850	978	-39.64	736.76	12	0.07	-632.00	34.00	81000	20230207	-69.07	20000	20231027	25.25	30150	-16.92	20240109	21650	15.70	20240105	81000	-69.07	20230207	20000	25.25	20231027	0.35	N	417860	500	19 억		80478	N	N	0	N	00	N
6	20240119	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	700	2	2.86	2211906800	87291	119.40	24900	26800	24000	31850	17150	24500	25340.00	2.18	0	-8225	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	984	-39.87	741.18	12	2.24	-632.00	34.00	81000	20230207	-68.89	20000	20231027	26.00	30150	-16.42	20240109	21650	16.40	20240105	81000	-68.89	20230207	20000	26.00	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
7	20240119	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	400	2	1.63	2197193900	86705	118.59	24900	26800	24000	31850	17150	24500	25341.44	2.18	0	-8383	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	972	-39.40	732.35	12	2.22	-632.00	34.00	81000	20230207	-69.26	20000	20231027	24.50	30150	-17.41	20240109	21650	15.01	20240105	81000	-69.26	20230207	20000	24.50	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
8	20240119	141242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	300	2	1.22	2016066050	79418	108.63	24900	26800	24000	31850	17150	24500	25385.97	2.18	0	-9030	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	968	-39.24	729.41	12	2.03	-632.00	34.00	81000	20230207	-69.38	20000	20231027	24.00	30150	-17.74	20240109	21650	14.55	20240105	81000	-69.38	20230207	20000	24.00	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
9	20240119	131243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	1000	2	4.08	1860196250	73180	100.09	24900	26800	24000	31850	17150	24500	25419.99	2.18	0	-6684	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	996	-40.35	750.00	12	1.87	-632.00	34.00	81000	20230207	-68.52	20000	20231027	27.50	30150	-15.42	20240109	21650	17.78	20240105	81000	-68.52	20230207	20000	27.50	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
10	20240119	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	650	2	2.65	1646891700	64770	88.59	24900	26800	24000	31850	17150	24500	25427.37	2.18	0	-7342	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	982	-39.79	739.71	12	1.66	-632.00	34.00	81000	20230207	-68.95	20000	20231027	25.75	30150	-16.58	20240109	21650	16.17	20240105	81000	-68.95	20230207	20000	25.75	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
11	20240119	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	600	2	2.45	1520729250	59754	81.73	24900	26800	24000	31850	17150	24500	25450.50	2.18	0	-4282	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	980	-39.72	738.24	12	1.53	-632.00	34.00	81000	20230207	-69.01	20000	20231027	25.50	30150	-16.75	20240109	21650	15.94	20240105	81000	-69.01	20230207	20000	25.50	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
12	20240119	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	1400	2	5.71	1026955700	40540	55.45	24900	26800	24000	31850	17150	24500	25332.77	2.18	0	-6568	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	1011	-40.98	761.76	12	1.04	-632.00	34.00	81000	20230207	-68.02	20000	20231027	29.50	30150	-14.10	20240109	21650	19.63	20240105	81000	-68.02	20230207	20000	29.50	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
13	20240119	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-50	5	-0.20	99144450	4063	5.56	24900	25000	24000	31850	17150	24500	24400.76	2.18	0	-903	26933	25716	23783	22566	20633	26325	23175	20	7350	500	15680	50	1	3904850	955	-38.69	719.12	12	0.10	-632.00	34.00	81000	20230207	-69.81	20000	20231027	22.25	30150	-18.91	20240109	21650	12.93	20240105	81000	-69.81	20230207	20000	22.25	20231027	0.37	N	417860	500	19 억		85176	N	N	0	N	00	N
14	20240118	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	2200	2	9.87	1751646050	72963	290.55	22100	25000	21850	28950	15650	22300	24005.61	2.16	0	540	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	957	-38.77	720.59	12	1.87	-632.00	34.00	81000	20230207	-69.75	20000	20231027	22.50	30150	-18.74	20240109	21650	13.16	20240105	81000	-69.75	20230207	20000	22.50	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
15	20240118	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	1800	2	8.07	1711461450	71317	284.00	22100	25000	21850	28950	15650	22300	23997.95	2.16	0	831	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	941	-38.13	708.82	12	1.83	-632.00	34.00	81000	20230207	-70.25	20000	20231027	20.50	30150	-20.07	20240109	21650	11.32	20240105	81000	-70.25	20230207	20000	20.50	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
16	20240118	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	1400	2	6.28	1485615900	62070	247.17	22100	25000	21850	28950	15650	22300	23934.52	2.16	0	-154	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	925	-37.50	697.06	12	1.59	-632.00	34.00	81000	20230207	-70.74	20000	20231027	18.50	30150	-21.39	20240109	21650	9.47	20240105	81000	-70.74	20230207	20000	18.50	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
17	20240118	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	2300	2	10.31	1275402550	53324	212.34	22100	25000	21850	28950	15650	22300	23917.98	2.16	0	-1506	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	961	-38.92	723.53	12	1.37	-632.00	34.00	81000	20230207	-69.63	20000	20231027	23.00	30150	-18.41	20240109	21650	13.63	20240105	81000	-69.63	20230207	20000	23.00	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
18	20240118	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	1800	2	8.07	823388950	34968	139.25	22100	24500	21850	28950	15650	22300	23546.93	2.16	0	-3077	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	941	-38.13	708.82	12	0.90	-632.00	34.00	81000	20230207	-70.25	20000	20231027	20.50	30150	-20.07	20240109	21650	11.32	20240105	81000	-70.25	20230207	20000	20.50	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
19	20240118	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	1550	2	6.95	585999200	25143	100.12	22100	24200	21850	28950	15650	22300	23306.65	2.16	0	-6736	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	931	-37.74	701.47	12	0.64	-632.00	34.00	81000	20230207	-70.56	20000	20231027	19.25	30150	-20.90	20240109	21650	10.16	20240105	81000	-70.56	20230207	20000	19.25	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
20	20240118	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	400	2	1.79	145460650	6526	25.99	22100	22700	21850	28950	15650	22300	22289.40	2.16	0	-822	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	886	-35.92	667.65	12	0.17	-632.00	34.00	81000	20230207	-71.98	20000	20231027	13.50	30150	-24.71	20240109	21650	4.85	20240105	81000	-71.98	20230207	20000	13.50	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
21	20240118	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-350	5	-1.57	29542450	1341	5.34	22100	22300	21850	28950	15650	22300	22030.16	2.16	0	-507	23766	23032	22616	21882	21466	22825	21675	20	6650	500	14270	50	1	3904850	857	-34.73	645.59	12	0.03	-632.00	34.00	81000	20230207	-72.90	20000	20231027	9.75	30150	-27.20	20240109	21650	1.39	20240105	81000	-72.90	20230207	20000	9.75	20231027	0.36	N	417860	500	19 억		84456	N	N	0	N	00	N
22	20240117	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-1050	5	-4.50	558445450	24807	45.52	23350	23350	22200	30350	16350	23350	22511.79	2.21	0	-1926	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	871	-35.28	655.88	12	0.64	-632.00	34.00	81000	20230207	-72.47	20000	20231027	11.50	30150	-26.04	20240109	21650	3.00	20240105	81000	-72.47	20230207	20000	11.50	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
23	20240117	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-1000	5	-4.28	534947150	23754	43.59	23350	23350	22200	30350	16350	23350	22520.30	2.21	0	-1811	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	873	-35.36	657.35	12	0.61	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	30150	-25.87	20240109	21650	3.23	20240105	81000	-72.41	20230207	20000	11.75	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
24	20240117	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-1000	5	-4.28	505082200	22419	41.14	23350	23350	22200	30350	16350	23350	22529.20	2.21	0	-1277	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	873	-35.36	657.35	12	0.57	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	30150	-25.87	20240109	21650	3.23	20240105	81000	-72.41	20230207	20000	11.75	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
25	20240117	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-1100	5	-4.71	455375050	20190	37.05	23350	23350	22200	30350	16350	23350	22554.48	2.21	0	-1546	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	869	-35.21	654.41	12	0.52	-632.00	34.00	81000	20230207	-72.53	20000	20231027	11.25	30150	-26.20	20240109	21650	2.77	20240105	81000	-72.53	20230207	20000	11.25	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
26	20240117	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-1000	5	-4.28	418417250	18530	34.00	23350	23350	22200	30350	16350	23350	22580.53	2.21	0	-1262	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	873	-35.36	657.35	12	0.47	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	30150	-25.87	20240109	21650	3.23	20240105	81000	-72.41	20230207	20000	11.75	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
27	20240117	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-900	5	-3.85	365073550	16135	29.61	23350	23350	22200	30350	16350	23350	22626.19	2.21	0	-945	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	877	-35.52	660.29	12	0.41	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	30150	-25.54	20240109	21650	3.70	20240105	81000	-72.28	20230207	20000	12.25	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
28	20240117	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-750	5	-3.21	286017200	12599	23.12	23350	23350	22200	30350	16350	23350	22701.58	2.21	0	-1912	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	882	-35.76	664.71	12	0.32	-632.00	34.00	81000	20230207	-72.10	20000	20231027	13.00	30150	-25.04	20240109	21650	4.39	20240105	81000	-72.10	20230207	20000	13.00	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
29	20240117	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-450	5	-1.93	51196200	2226	4.08	23350	23350	22800	30350	16350	23350	22999.19	2.21	0	-23	25716	24532	23916	22732	22116	24225	22425	20	7000	500	14940	50	1	3904850	894	-36.23	673.53	12	0.06	-632.00	34.00	81000	20230207	-71.73	20000	20231027	14.50	30150	-24.05	20240109	21650	5.77	20240105	81000	-71.73	20230207	20000	14.50	20231027	0.36	N	417860	500	19 억		86345	N	N	0	N	00	N
30	20240116	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-1800	5	-7.16	1292290600	54133	164.52	25100	25100	23300	32650	17650	25150	23874.16	2.06	0	4983	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	912	-36.95	686.76	12	1.39	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	30150	-22.55	20240109	21650	7.85	20240105	81000	-71.17	20230207	20000	16.75	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
31	20240116	151231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-1750	5	-6.96	1228634750	51414	156.25	25100	25100	23300	32650	17650	25150	23896.89	2.06	0	5487	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	914	-37.03	688.24	12	1.32	-632.00	34.00	81000	20230207	-71.11	20000	20231027	17.00	30150	-22.39	20240109	21650	8.08	20240105	81000	-71.11	20230207	20000	17.00	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
32	20240116	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-1750	5	-6.96	1121938100	46855	142.40	25100	25100	23300	32650	17650	25150	23944.90	2.06	0	6333	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	914	-37.03	688.24	12	1.20	-632.00	34.00	81000	20230207	-71.11	20000	20231027	17.00	30150	-22.39	20240109	21650	8.08	20240105	81000	-71.11	20230207	20000	17.00	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
33	20240116	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-1450	5	-5.77	970820900	40412	122.82	25100	25100	23350	32650	17650	25150	24023.08	2.06	0	6723	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	925	-37.50	697.06	12	1.03	-632.00	34.00	81000	20230207	-70.74	20000	20231027	18.50	30150	-21.39	20240109	21650	9.47	20240105	81000	-70.74	20230207	20000	18.50	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
34	20240116	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-1600	5	-6.36	910011750	37842	115.01	25100	25100	23350	32650	17650	25150	24047.67	2.06	0	8482	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	920	-37.26	692.65	12	0.97	-632.00	34.00	81000	20230207	-70.93	20000	20231027	17.75	30150	-21.89	20240109	21650	8.78	20240105	81000	-70.93	20230207	20000	17.75	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
35	20240116	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-1200	5	-4.77	791318550	32807	99.71	25100	25100	23350	32650	17650	25150	24120.42	2.06	0	9854	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	935	-37.90	704.41	12	0.84	-632.00	34.00	81000	20230207	-70.43	20000	20231027	19.75	30150	-20.56	20240109	21650	10.62	20240105	81000	-70.43	20230207	20000	19.75	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
36	20240116	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-1550	5	-6.16	679022900	28075	85.32	25100	25100	23350	32650	17650	25150	24186.03	2.06	0	9763	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	922	-37.34	694.12	12	0.72	-632.00	34.00	81000	20230207	-70.86	20000	20231027	18.00	30150	-21.72	20240109	21650	9.01	20240105	81000	-70.86	20230207	20000	18.00	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
37	20240116	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	-350	5	-1.39	83656650	3367	10.23	25100	25100	24700	32650	17650	25150	24846.05	2.06	0	1404	27650	26400	25750	24500	23850	26075	24175	20	7500	500	16090	50	1	3904850	968	-39.24	729.41	12	0.09	-632.00	34.00	81000	20230207	-69.38	20000	20231027	24.00	30150	-17.74	20240109	21650	14.55	20240105	81000	-69.38	20230207	20000	24.00	20231027	0.44	N	417860	500	19 억		80561	N	N	0	N	00	N
38	20240115	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	-550	5	-2.14	841600850	32678	79.90	25700	27000	25100	33400	18000	25700	25757.20	2.07	0	17	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	982	-39.79	739.71	12	0.84	-632.00	34.00	81000	20230207	-68.95	20000	20231027	25.75	30150	-16.58	20240109	21650	16.17	20240105	81000	-68.95	20230207	20000	25.75	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
39	20240115	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	-450	5	-1.75	811016200	31463	76.93	25700	27000	25100	33400	18000	25700	25776.82	2.07	0	-21	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	986	-39.95	742.65	12	0.81	-632.00	34.00	81000	20230207	-68.83	20000	20231027	26.25	30150	-16.25	20240109	21650	16.63	20240105	81000	-68.83	20230207	20000	26.25	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
40	20240115	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	-200	5	-0.78	698074450	26985	65.98	25700	27000	25250	33400	18000	25700	25868.98	2.07	0	1603	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	996	-40.35	750.00	12	0.69	-632.00	34.00	81000	20230207	-68.52	20000	20231027	27.50	30150	-15.42	20240109	21650	17.78	20240105	81000	-68.52	20230207	20000	27.50	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
41	20240115	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-50	5	-0.19	602806800	23247	56.84	25700	27000	25300	33400	18000	25700	25930.52	2.07	0	3420	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	1002	-40.59	754.41	12	0.60	-632.00	34.00	81000	20230207	-68.33	20000	20231027	28.25	30150	-14.93	20240109	21650	18.48	20240105	81000	-68.33	20230207	20000	28.25	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
42	20240115	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	150	2	0.58	532859400	20538	50.22	25700	27000	25300	33400	18000	25700	25945.05	2.07	0	4635	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	1009	-40.90	760.29	12	0.53	-632.00	34.00	81000	20230207	-68.09	20000	20231027	29.25	30150	-14.26	20240109	21650	19.40	20240105	81000	-68.09	20230207	20000	29.25	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
43	20240115	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	0	3	0.00	517842800	19956	48.79	25700	27000	25300	33400	18000	25700	25949.23	2.07	0	5099	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	1004	-40.66	755.88	12	0.51	-632.00	34.00	81000	20230207	-68.27	20000	20231027	28.50	30150	-14.76	20240109	21650	18.71	20240105	81000	-68.27	20230207	20000	28.50	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
44	20240115	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	300	2	1.17	467166400	17988	43.98	25700	27000	25300	33400	18000	25700	25971.00	2.07	0	4882	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	1015	-41.14	764.71	12	0.46	-632.00	34.00	81000	20230207	-67.90	20000	20231027	30.00	30150	-13.76	20240109	21650	20.09	20240105	81000	-67.90	20230207	20000	30.00	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
45	20240115	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	150	2	0.58	48167450	1890	4.62	25700	25950	25300	33400	18000	25700	25485.42	2.07	0	1285	27366	26532	25916	25082	24466	26225	24775	20	7700	500	16440	50	1	3904850	1009	-40.90	760.29	12	0.05	-632.00	34.00	81000	20230207	-68.09	20000	20231027	29.25	30150	-14.26	20240109	21650	19.40	20240105	81000	-68.09	20230207	20000	29.25	20231027	0.42	N	417860	500	19 억		80857	N	N	0	N	00	N
46	20240112	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-1300	5	-4.81	1057555450	40873	111.18	26500	26750	25300	35100	18900	27000	25874.61	2.01	0	1410	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	1004	-40.66	755.88	12	1.05	-632.00	34.00	81000	20230207	-68.27	20000	20231027	28.50	30150	-14.76	20240109	21650	18.71	20240105	81000	-68.27	20230207	20000	28.50	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
47	20240112	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	-1100	5	-4.07	1005357500	38841	105.65	26500	26750	25300	35100	18900	27000	25883.92	2.01	0	855	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	1011	-40.98	761.76	12	0.99	-632.00	34.00	81000	20230207	-68.02	20000	20231027	29.50	30150	-14.10	20240109	21650	19.63	20240105	81000	-68.02	20230207	20000	29.50	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
48	20240112	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	-1100	5	-4.07	879289550	33937	92.31	26500	26750	25300	35100	18900	27000	25909.47	2.01	0	-221	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	1011	-40.98	761.76	12	0.87	-632.00	34.00	81000	20230207	-68.02	20000	20231027	29.50	30150	-14.10	20240109	21650	19.63	20240105	81000	-68.02	20230207	20000	29.50	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
49	20240112	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-1000	5	-3.70	774140300	29894	81.32	26500	26750	25300	35100	18900	27000	25896.18	2.01	0	549	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	1015	-41.14	764.71	12	0.77	-632.00	34.00	81000	20230207	-67.90	20000	20231027	30.00	30150	-13.76	20240109	21650	20.09	20240105	81000	-67.90	20230207	20000	30.00	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
50	20240112	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	-1450	5	-5.37	682189150	26332	71.63	26500	26750	25300	35100	18900	27000	25907.23	2.01	0	-296	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	998	-40.43	751.47	12	0.67	-632.00	34.00	81000	20230207	-68.46	20000	20231027	27.75	30150	-15.26	20240109	21650	18.01	20240105	81000	-68.46	20230207	20000	27.75	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
51	20240112	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-1300	5	-4.81	631656450	24356	66.25	26500	26750	25300	35100	18900	27000	25934.33	2.01	0	-575	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	1004	-40.66	755.88	12	0.62	-632.00	34.00	81000	20230207	-68.27	20000	20231027	28.50	30150	-14.76	20240109	21650	18.71	20240105	81000	-68.27	20230207	20000	28.50	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
52	20240112	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	-1450	5	-5.37	508515350	19537	53.14	26500	26750	25300	35100	18900	27000	26028.32	2.01	0	-2594	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	998	-40.43	751.47	12	0.50	-632.00	34.00	81000	20230207	-68.46	20000	20231027	27.75	30150	-15.26	20240109	21650	18.01	20240105	81000	-68.46	20230207	20000	27.75	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
53	20240112	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-650	5	-2.41	130867350	4930	13.41	26500	26750	26350	35100	18900	27000	26545.10	2.01	0	-2458	27966	27482	26716	26232	25466	27725	26475	20	8100	500	17280	50	1	3904850	1029	-41.69	775.00	12	0.13	-632.00	34.00	81000	20230207	-67.47	20000	20231027	31.75	30150	-12.60	20240109	21650	21.71	20240105	81000	-67.47	20230207	20000	31.75	20231027	0.49	N	417860	500	19 억		78679	N	N	0	N	00	N
54	20240111	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	600	2	2.27	968999700	36462	49.23	26750	27200	25950	34300	18500	26400	26573.09	2.05	0	-2009	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1054	-42.72	794.12	12	0.93	-632.00	34.00	81000	20230207	-66.67	20000	20231027	35.00	30150	-10.45	20240109	21650	24.71	20240105	81000	-66.67	20230207	20000	35.00	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
55	20240111	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	300	2	1.14	911101000	34309	46.33	26750	27200	25950	34300	18500	26400	26555.74	2.05	0	-1915	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1043	-42.25	785.29	12	0.88	-632.00	34.00	81000	20230207	-67.04	20000	20231027	33.50	30150	-11.44	20240109	21650	23.33	20240105	81000	-67.04	20230207	20000	33.50	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
56	20240111	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	250	2	0.95	820691750	30923	41.75	26750	27200	25950	34300	18500	26400	26539.85	2.05	0	-1044	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1041	-42.17	783.82	12	0.79	-632.00	34.00	81000	20230207	-67.10	20000	20231027	33.25	30150	-11.61	20240109	21650	23.09	20240105	81000	-67.10	20230207	20000	33.25	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
57	20240111	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	300	2	1.14	727615200	27432	37.04	26750	27200	25950	34300	18500	26400	26524.32	2.05	0	-786	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1043	-42.25	785.29	12	0.70	-632.00	34.00	81000	20230207	-67.04	20000	20231027	33.50	30150	-11.44	20240109	21650	23.33	20240105	81000	-67.04	20230207	20000	33.50	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
58	20240111	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	50	2	0.19	646884700	24397	32.94	26750	27200	25950	34300	18500	26400	26514.93	2.05	0	-159	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1033	-41.85	777.94	12	0.62	-632.00	34.00	81000	20230207	-67.35	20000	20231027	32.25	30150	-12.27	20240109	21650	22.17	20240105	81000	-67.35	20230207	20000	32.25	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
59	20240111	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	50	2	0.19	576508900	21720	29.33	26750	27200	25950	34300	18500	26400	26542.77	2.05	0	-111	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1033	-41.85	777.94	12	0.56	-632.00	34.00	81000	20230207	-67.35	20000	20231027	32.25	30150	-12.27	20240109	21650	22.17	20240105	81000	-67.35	20230207	20000	32.25	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
60	20240111	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	200	2	0.76	450686900	16930	22.86	26750	27200	25950	34300	18500	26400	26620.61	2.05	0	-460	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1039	-42.09	782.35	12	0.43	-632.00	34.00	81000	20230207	-67.16	20000	20231027	33.00	30150	-11.77	20240109	21650	22.86	20240105	81000	-67.16	20230207	20000	33.00	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
61	20240111	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	100	2	0.38	196262650	7404	10.00	26750	27150	25950	34300	18500	26400	26507.65	2.05	0	277	28733	27566	26983	25816	25233	27275	25525	20	7900	500	16890	50	1	3904850	1035	-41.93	779.41	12	0.19	-632.00	34.00	81000	20230207	-67.28	20000	20231027	32.50	30150	-12.11	20240109	21650	22.40	20240105	81000	-67.28	20230207	20000	32.50	20231027	0.47	N	417860	500	19 억		79999	N	N	0	N	00	N
62	20240110	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-1600	5	-5.71	1984994350	73684	23.16	27750	28150	26400	36400	19600	28000	26940.33	1.90	0	7189	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1031	-41.77	776.47	12	1.89	-632.00	34.00	81000	20230207	-67.41	20000	20231027	32.00	30150	-12.44	20240109	21650	21.94	20240105	81000	-67.41	20230207	20000	32.00	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
63	20240110	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-1400	5	-5.00	1937669150	71894	22.60	27750	28150	26450	36400	19600	28000	26951.72	1.90	0	7478	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1039	-42.09	782.35	12	1.84	-632.00	34.00	81000	20230207	-67.16	20000	20231027	33.00	30150	-11.77	20240109	21650	22.86	20240105	81000	-67.16	20230207	20000	33.00	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
64	20240110	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-1000	5	-3.57	1756919850	65103	20.46	27750	28150	26450	36400	19600	28000	26986.74	1.90	0	7398	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1054	-42.72	794.12	12	1.67	-632.00	34.00	81000	20230207	-66.67	20000	20231027	35.00	30150	-10.45	20240109	21650	24.71	20240105	81000	-66.67	20230207	20000	35.00	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
65	20240110	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	-1450	5	-5.18	1577303900	58366	18.35	27750	28150	26450	36400	19600	28000	27024.33	1.90	0	6451	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1037	-42.01	780.88	12	1.49	-632.00	34.00	81000	20230207	-67.22	20000	20231027	32.75	30150	-11.94	20240109	21650	22.63	20240105	81000	-67.22	20230207	20000	32.75	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
66	20240110	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	-1200	5	-4.29	1420222350	52451	16.49	27750	28150	26500	36400	19600	28000	27077.09	1.90	0	6554	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1046	-42.41	788.24	12	1.34	-632.00	34.00	81000	20230207	-66.91	20000	20231027	34.00	30150	-11.11	20240109	21650	23.79	20240105	81000	-66.91	20230207	20000	34.00	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
67	20240110	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-900	5	-3.21	1328370650	49047	15.42	27750	28150	26500	36400	19600	28000	27083.59	1.90	0	6782	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1058	-42.88	797.06	12	1.26	-632.00	34.00	81000	20230207	-66.54	20000	20231027	35.50	30150	-10.12	20240109	21650	25.17	20240105	81000	-66.54	20230207	20000	35.50	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
68	20240110	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-1250	5	-4.46	1060654650	39181	12.32	27750	28150	26500	36400	19600	28000	27070.59	1.90	0	4616	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1045	-42.33	786.76	12	1.00	-632.00	34.00	81000	20230207	-66.98	20000	20231027	33.75	30150	-11.28	20240109	21650	23.56	20240105	81000	-66.98	20230207	20000	33.75	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
69	20240110	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-1150	5	-4.11	428523350	15739	4.95	27750	27950	26600	36400	19600	28000	27226.75	1.90	0	-558	31433	29716	28433	26716	25433	29075	26075	20	8400	500	17920	50	1	3904850	1048	-42.48	789.71	12	0.40	-632.00	34.00	81000	20230207	-66.85	20000	20231027	34.25	30150	-10.95	20240109	21650	24.02	20240105	81000	-66.85	20230207	20000	34.25	20231027	0.63	N	417860	500	19 억		74291	N	N	0	N	00	N
70	20240109	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	1950	2	7.49	9050973850	317832	224.65	28550	30150	27150	33850	18250	26050	28477.61	1.98	0	-5738	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1093	-44.30	823.53	12	8.14	-632.00	34.00	81000	20230207	-65.43	20000	20231027	40.00	30150	-7.13	20240109	21650	29.33	20240105	81000	-65.43	20230207	20000	40.00	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
71	20240109	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	2050	2	7.87	8940397000	313888	221.86	28550	30150	27150	33850	18250	26050	28482.76	1.98	0	-6398	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1097	-44.46	826.47	12	8.04	-632.00	34.00	81000	20230207	-65.31	20000	20231027	40.50	30150	-6.80	20240109	21650	29.79	20240105	81000	-65.31	20230207	20000	40.50	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
72	20240109	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	2400	2	9.21	8070635550	283293	200.24	28550	30150	27150	33850	18250	26050	28488.65	1.98	0	-10473	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1111	-45.02	836.76	12	7.25	-632.00	34.00	81000	20230207	-64.88	20000	20231027	42.25	30150	-5.64	20240109	21650	31.41	20240105	81000	-64.88	20230207	20000	42.25	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
73	20240109	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	1750	2	6.72	6582932450	231577	163.68	28550	30150	27150	33850	18250	26050	28426.54	1.98	0	-12673	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1086	-43.99	817.65	12	5.93	-632.00	34.00	81000	20230207	-65.68	20000	20231027	39.00	30150	-7.79	20240109	21650	28.41	20240105	81000	-65.68	20230207	20000	39.00	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
74	20240109	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	1750	2	6.72	6130099900	215146	152.07	28550	30150	27150	33850	18250	26050	28492.74	1.98	0	-9425	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1086	-43.99	817.65	12	5.51	-632.00	34.00	81000	20230207	-65.68	20000	20231027	39.00	30150	-7.79	20240109	21650	28.41	20240105	81000	-65.68	20230207	20000	39.00	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
75	20240109	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	1950	2	7.49	5915882000	207460	146.64	28550	30150	27150	33850	18250	26050	28515.77	1.98	0	-11546	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1093	-44.30	823.53	12	5.31	-632.00	34.00	81000	20230207	-65.43	20000	20231027	40.00	30150	-7.13	20240109	21650	29.33	20240105	81000	-65.43	20230207	20000	40.00	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
76	20240109	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	2000	2	7.68	5503297050	192742	136.23	28550	30150	27150	33850	18250	26050	28552.66	1.98	0	-13342	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1095	-44.38	825.00	12	4.94	-632.00	34.00	81000	20230207	-65.37	20000	20231027	40.25	30150	-6.97	20240109	21650	29.56	20240105	81000	-65.37	20230207	20000	40.25	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
77	20240109	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29350	3300	2	12.67	3383458600	117875	83.32	28550	30150	27150	33850	18250	26050	28703.78	1.98	0	-17274	27350	26700	25750	25100	24150	27025	25425	20	7800	500	16670	50	1	3904850	1146	-46.44	863.24	12	3.02	-632.00	34.00	81000	20230207	-63.77	20000	20231027	46.75	30150	-2.65	20240109	21650	35.57	20240105	81000	-63.77	20230207	20000	46.75	20231027	0.68	N	417860	500	19 억		77381	N	N	0	N	00	N
78	20240108	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	800	2	3.17	3632032050	140960	81.86	25450	26400	24800	32800	17700	25250	25766.00	2.26	0	-12511	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	1017	-41.22	766.18	12	3.61	-632.00	34.00	81000	20230207	-67.84	20000	20231027	30.25	26400	-1.33	20240108	21650	20.32	20240105	81000	-67.84	20230207	20000	30.25	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
79	20240108	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	550	2	2.18	3509159100	136235	79.12	25450	26400	24800	32800	17700	25250	25758.13	2.26	0	-12823	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	1007	-40.82	758.82	12	3.49	-632.00	34.00	81000	20230207	-68.15	20000	20231027	29.00	26400	-2.27	20240108	21650	19.17	20240105	81000	-68.15	20230207	20000	29.00	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
80	20240108	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	850	2	3.37	3096112400	120115	69.76	25450	26400	24800	32800	17700	25250	25776.23	2.26	0	-11957	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	1019	-41.30	767.65	12	3.08	-632.00	34.00	81000	20230207	-67.78	20000	20231027	30.50	26400	-1.14	20240108	21650	20.55	20240105	81000	-67.78	20230207	20000	30.50	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
81	20240108	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	700	2	2.77	2724650750	105861	61.48	25450	26400	24800	32800	17700	25250	25738.00	2.26	0	-11258	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	1013	-41.06	763.24	12	2.71	-632.00	34.00	81000	20230207	-67.96	20000	20231027	29.75	26400	-1.70	20240108	21650	19.86	20240105	81000	-67.96	20230207	20000	29.75	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
82	20240108	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	800	2	3.17	2632076150	102285	59.40	25450	26400	24800	32800	17700	25250	25732.77	2.26	0	-9909	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	1017	-41.22	766.18	12	2.62	-632.00	34.00	81000	20230207	-67.84	20000	20231027	30.25	26400	-1.33	20240108	21650	20.32	20240105	81000	-67.84	20230207	20000	30.25	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
83	20240108	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	700	2	2.77	2445836950	95148	55.26	25450	26400	24800	32800	17700	25250	25705.61	2.26	0	-9043	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	1013	-41.06	763.24	12	2.44	-632.00	34.00	81000	20230207	-67.96	20000	20231027	29.75	26400	-1.70	20240108	21650	19.86	20240105	81000	-67.96	20230207	20000	29.75	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
84	20240108	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	500	2	1.98	2138395050	83325	48.39	25450	26400	24800	32800	17700	25250	25663.31	2.26	0	-10224	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	1005	-40.74	757.35	12	2.13	-632.00	34.00	81000	20230207	-68.21	20000	20231027	28.75	26400	-2.46	20240108	21650	18.94	20240105	81000	-68.21	20230207	20000	28.75	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
85	20240108	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	100	2	0.40	911516850	35346	20.53	25450	26400	25000	32800	17700	25250	25788.40	2.26	0	-10376	27850	26550	24100	22800	20350	27200	23450	20	7550	500	16160	50	1	3904850	990	-40.11	745.59	12	0.91	-632.00	34.00	81000	20230207	-68.70	20000	20231027	26.75	26400	-3.98	20240108	21650	17.09	20240105	81000	-68.70	20230207	20000	26.75	20231027	0.65	N	417860	500	19 억		88110	N	N	0	N	00	N
86	20240105	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	3500	2	16.09	4156086250	170759	1346.79	21800	25400	21650	28250	15250	21750	24335.18	1.82	0	21587	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	986	-39.95	742.65	12	4.37	-632.00	34.00	81000	20230207	-68.83	20000	20231027	26.25	25400	-0.59	20240105	21650	16.63	20240105	81000	-68.83	20230207	20000	26.25	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
87	20240105	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	3400	2	15.63	4010958000	164991	1301.29	21800	25400	21650	28250	15250	21750	24310.16	1.82	0	22194	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	982	-39.79	739.71	12	4.23	-632.00	34.00	81000	20230207	-68.95	20000	20231027	25.75	25400	-0.98	20240105	21650	16.17	20240105	81000	-68.95	20230207	20000	25.75	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
88	20240105	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	2950	2	13.56	3360444000	138917	1095.65	21800	25400	21650	28250	15250	21750	24190.30	1.82	0	19520	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	964	-39.08	726.47	12	3.56	-632.00	34.00	81000	20230207	-69.51	20000	20231027	23.50	25400	-2.76	20240105	21650	14.09	20240105	81000	-69.51	20230207	20000	23.50	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
89	20240105	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	2950	2	13.56	3073321600	127276	1003.83	21800	25400	21650	28250	15250	21750	24146.91	1.82	0	17111	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	964	-39.08	726.47	12	3.26	-632.00	34.00	81000	20230207	-69.51	20000	20231027	23.50	25400	-2.76	20240105	21650	14.09	20240105	81000	-69.51	20230207	20000	23.50	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
90	20240105	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	2800	2	12.87	2878334000	119301	940.93	21800	25400	21650	28250	15250	21750	24126.65	1.82	0	16500	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	959	-38.84	722.06	12	3.06	-632.00	34.00	81000	20230207	-69.69	20000	20231027	22.75	25400	-3.35	20240105	21650	13.39	20240105	81000	-69.69	20230207	20000	22.75	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
91	20240105	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	2650	2	12.18	2390131800	99448	784.35	21800	25400	21650	28250	15250	21750	24033.99	1.82	0	14863	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	953	-38.61	717.65	12	2.55	-632.00	34.00	81000	20230207	-69.88	20000	20231027	22.00	25400	-3.94	20240105	21650	12.70	20240105	81000	-69.88	20230207	20000	22.00	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
92	20240105	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	1350	2	6.21	316554900	13970	110.18	21800	23300	21650	28250	15250	21750	22659.62	1.82	0	6720	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	902	-36.55	679.41	12	0.36	-632.00	34.00	81000	20230207	-71.48	20000	20231027	15.50	23300	-0.86	20240105	21650	6.70	20240105	81000	-71.48	20230207	20000	15.50	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
93	20240105	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	350	2	1.61	26464050	1213	9.57	21800	22100	21650	28250	15250	21750	21817.02	1.82	0	641	22716	22232	21966	21482	21216	22100	21350	20	6500	500	13920	50	1	3904850	863	-34.97	650.00	12	0.03	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	22700	-2.64	20240102	21650	2.08	20240105	81000	-72.72	20230207	20000	10.50	20231027	0.57	N	417860	500	19 억		70906	N	N	0	N	00	N
94	20240104	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-800	5	-3.55	277960400	12677	75.33	22350	22450	21700	29300	15800	22550	21926.37	1.92	0	-3909	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	849	-34.41	639.71	12	0.32	-632.00	34.00	81000	20230207	-73.15	20000	20231027	8.75	22700	-4.19	20240102	21700	0.23	20240104	81000	-73.15	20230207	20000	8.75	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
95	20240104	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-800	5	-3.55	272348400	12419	73.80	22350	22450	21700	29300	15800	22550	21929.98	1.92	0	-3834	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	849	-34.41	639.71	12	0.32	-632.00	34.00	81000	20230207	-73.15	20000	20231027	8.75	22700	-4.19	20240102	21700	0.23	20240104	81000	-73.15	20230207	20000	8.75	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
96	20240104	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-700	5	-3.10	207827700	9453	56.17	22350	22450	21750	29300	15800	22550	21985.37	1.92	0	-3234	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	853	-34.57	642.65	12	0.24	-632.00	34.00	81000	20230207	-73.02	20000	20231027	9.25	22700	-3.74	20240102	21750	0.46	20240104	81000	-73.02	20230207	20000	9.25	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
97	20240104	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-750	5	-3.33	173855650	7892	46.90	22350	22450	21750	29300	15800	22550	22029.35	1.92	0	-3148	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	851	-34.49	641.18	12	0.20	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	22700	-3.96	20240102	21750	0.23	20240104	81000	-73.09	20230207	20000	9.00	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
98	20240104	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-750	5	-3.33	128478950	5811	34.53	22350	22450	21800	29300	15800	22550	22109.61	1.92	0	-2728	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	851	-34.49	641.18	12	0.15	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	22700	-3.96	20240102	21750	0.23	20240102	81000	-73.09	20230207	20000	9.00	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
99	20240104	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-600	5	-2.66	96507000	4351	25.85	22350	22450	21900	29300	15800	22550	22180.42	1.92	0	-1742	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	857	-34.73	645.59	12	0.11	-632.00	34.00	81000	20230207	-72.90	20000	20231027	9.75	22700	-3.30	20240102	21750	0.92	20240102	81000	-72.90	20230207	20000	9.75	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
100	20240104	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-250	5	-1.11	61833100	2779	16.51	22350	22450	22100	29300	15800	22550	22250.13	1.92	0	-633	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	871	-35.28	655.88	12	0.07	-632.00	34.00	81000	20230207	-72.47	20000	20231027	11.50	22700	-1.76	20240102	21750	2.53	20240102	81000	-72.47	20230207	20000	11.50	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
101	20240104	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-400	5	-1.77	17223900	774	4.60	22350	22350	22150	29300	15800	22550	22253.10	1.92	0	-225	23216	22882	22366	22032	21516	23050	22200	20	6750	500	14430	50	1	3904850	865	-35.05	651.47	12	0.02	-632.00	34.00	81000	20230207	-72.65	20000	20231027	10.75	22700	-2.42	20240102	21750	1.84	20240102	81000	-72.65	20230207	20000	10.75	20231027	0.55	N	417860	500	19 억		74815	N	N	0	N	00	N
102	20240103	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	250	2	1.12	369310250	16666	94.25	22000	22700	21850	28950	15650	22300	22159.50	1.89	0	820	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	881	-35.68	663.24	12	0.43	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	22700	0.00	20240102	21750	3.68	20240102	81000	-72.16	20230207	20000	12.75	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
103	20240103	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	0	3	0.00	342665050	15479	87.54	22000	22450	21850	28950	15650	22300	22137.42	1.89	0	262	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	871	-35.28	655.88	12	0.40	-632.00	34.00	81000	20230207	-72.47	20000	20231027	11.50	22700	-1.76	20240102	21750	2.53	20240102	81000	-72.47	20230207	20000	11.50	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
104	20240103	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-150	5	-0.67	308571800	13952	78.91	22000	22450	21850	28950	15650	22300	22116.67	1.89	0	164	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	865	-35.05	651.47	12	0.36	-632.00	34.00	81000	20230207	-72.65	20000	20231027	10.75	22700	-2.42	20240102	21750	1.84	20240102	81000	-72.65	20230207	20000	10.75	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
105	20240103	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-250	5	-1.12	272200500	12304	69.58	22000	22450	21850	28950	15650	22300	22122.93	1.89	0	-437	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	861	-34.89	648.53	12	0.32	-632.00	34.00	81000	20230207	-72.78	20000	20231027	10.25	22700	-2.86	20240102	21750	1.38	20240102	81000	-72.78	20230207	20000	10.25	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
106	20240103	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-250	5	-1.12	234611700	10592	59.90	22000	22450	22000	28950	15650	22300	22149.90	1.89	0	660	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	861	-34.89	648.53	12	0.27	-632.00	34.00	81000	20230207	-72.78	20000	20231027	10.25	22700	-2.86	20240102	21750	1.38	20240102	81000	-72.78	20230207	20000	10.25	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
107	20240103	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-150	5	-0.67	213356900	9627	54.45	22000	22450	22000	28950	15650	22300	22162.35	1.89	0	760	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	865	-35.05	651.47	12	0.25	-632.00	34.00	81000	20230207	-72.65	20000	20231027	10.75	22700	-2.42	20240102	21750	1.84	20240102	81000	-72.65	20230207	20000	10.75	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
108	20240103	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-200	5	-0.90	167046250	7532	42.60	22000	22450	22000	28950	15650	22300	22178.21	1.89	0	1165	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	863	-34.97	650.00	12	0.19	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	22700	-2.64	20240102	21750	1.61	20240102	81000	-72.72	20230207	20000	10.50	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
109	20240103	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-200	5	-0.90	21163900	960	5.43	22000	22150	22000	28950	15650	22300	22045.73	1.89	0	-206	23200	22750	22250	21800	21300	22975	22025	20	6650	500	14270	50	1	3904850	863	-34.97	650.00	12	0.02	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	22700	-2.64	20240102	21750	1.61	20240102	81000	-72.72	20230207	20000	10.50	20231027	0.53	N	417860	500	19 억		73994	N	N	0	N	00	N
110	20240102	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	400	2	1.83	393490350	17595	123.87	21750	22700	21750	28450	15350	21900	22363.76	1.79	0	3903	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	871	-35.28	655.88	12	0.45	-632.00	34.00	81000	20230207	-72.47	20000	20231027	11.50	22700	-1.76	20240102	21750	2.53	20240102	81000	-72.47	20230207	20000	11.50	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N
111	20240102	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	550	2	2.51	361819100	16182	113.93	21750	22700	21750	28450	15350	21900	22359.36	1.79	0	3662	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	877	-35.52	660.29	12	0.41	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	22700	-1.10	20240102	21750	3.22	20240102	81000	-72.28	20230207	20000	12.25	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N
112	20240102	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	650	2	2.97	321842800	14399	101.37	21750	22700	21750	28450	15350	21900	22351.75	1.79	0	3435	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	881	-35.68	663.24	12	0.37	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	22700	-0.66	20240102	21750	3.68	20240102	81000	-72.16	20230207	20000	12.75	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N
113	20240102	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	500	2	2.28	295295700	13219	93.07	21750	22700	21750	28450	15350	21900	22338.73	1.79	0	3172	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	875	-35.44	658.82	12	0.34	-632.00	34.00	81000	20230207	-72.35	20000	20231027	12.00	22700	-1.32	20240102	21750	2.99	20240102	81000	-72.35	20230207	20000	12.00	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N
114	20240102	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	600	2	2.74	238315500	10683	75.21	21750	22700	21750	28450	15350	21900	22307.92	1.79	0	2729	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	879	-35.60	661.76	12	0.27	-632.00	34.00	81000	20230207	-72.22	20000	20231027	12.50	22700	-0.88	20240102	21750	3.45	20240102	81000	-72.22	20230207	20000	12.50	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N
115	20240102	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	350	2	1.60	135584550	6111	43.02	21750	22500	21750	28450	15350	21900	22186.97	1.79	0	1778	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	869	-35.21	654.41	12	0.16	-632.00	34.00	81000	20230207	-72.53	20000	20231027	11.25	22500	-1.11	20240102	21750	2.30	20240102	81000	-72.53	20230207	20000	11.25	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N
116	20240102	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	550	2	2.51	39568500	1804	12.70	21750	22500	21750	28450	15350	21900	21933.76	1.79	0	879	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	877	-35.52	660.29	12	0.05	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	22500	-0.22	20240102	21750	3.22	20240102	81000	-72.28	20230207	20000	12.25	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N
117	20240102	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	0	3	0.00	0	0	0.00	0	0	0	28450	15350	21900	0.00	1.79	0	0	23033	22466	21933	21366	20833	22750	21650	20	6550	500	14010	50	1	3904850	855	-34.65	644.12	12	0.00	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	0	0.00	0	0	0.00	0	81000	-72.96	20230207	20000	9.50	20231027	0.55	N	417860	500	19 억		70083	N	N	0	N	00	N