KissMeData/419120/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	121258	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	350	2	3.99	1178396170	129257	344.45	8730	9300	8730	11400	6140	8770	9116.69	0.90	0	4370	8983	8876	8763	8656	8543	8820	8600	39	2630	500	6310	10	1	7751826	707	6.21	1.25	12	1.67	1469.00	7296.00	16540	20230209	-44.86	6880	20231024	32.56	10930	-16.56	20240103	7980	14.29	20240102	16540	-44.86	20230209	6880	32.56	20231024	2.70	N	419120	500	38 억		69495	N	N	0	N	00	N
3	20240123	111252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9130	360	2	4.10	920228820	101149	269.54	8730	9300	8730	11400	6140	8770	9097.75	0.90	0	5501	8983	8876	8763	8656	8543	8820	8600	39	2630	500	6310	10	1	7751826	708	6.22	1.25	12	1.30	1469.00	7296.00	16540	20230209	-44.80	6880	20231024	32.70	10930	-16.47	20240103	7980	14.41	20240102	16540	-44.80	20230209	6880	32.70	20231024	2.70	N	419120	500	38 억		69495	N	N	0	N	00	N
4	20240123	101253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9060	290	2	3.31	743395480	81631	217.53	8730	9300	8730	11400	6140	8770	9106.78	0.90	0	2412	8983	8876	8763	8656	8543	8820	8600	39	2630	500	6310	10	1	7751826	702	6.17	1.24	12	1.05	1469.00	7296.00	16540	20230209	-45.22	6880	20231024	31.69	10930	-17.11	20240103	7980	13.53	20240102	16540	-45.22	20230209	6880	31.69	20231024	2.70	N	419120	500	38 억		69495	N	N	0	N	00	N
5	20240123	091253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8790	20	2	0.23	47578630	5412	14.42	8730	8850	8730	11400	6140	8770	8791.32	0.90	0	-2303	8983	8876	8763	8656	8543	8820	8600	39	2630	500	6310	10	1	7751826	681	5.98	1.20	12	0.07	1469.00	7296.00	16540	20230209	-46.86	6880	20231024	27.76	10930	-19.58	20240103	7980	10.15	20240102	16540	-46.86	20230209	6880	27.76	20231024	2.70	N	419120	500	38 억		69495	N	N	0	N	00	N
6	20240119	161244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8720	370	2	4.43	584330750	67774	225.90	8440	8740	8420	10850	5850	8350	8621.68	0.76	0	13686	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	676	5.94	1.20	12	0.87	1469.00	7296.00	16540	20230209	-47.28	6880	20231024	26.74	10930	-20.22	20240103	7980	9.27	20240102	16540	-47.28	20230209	6880	26.74	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
7	20240119	151248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8700	350	2	4.19	559166830	64886	216.27	8440	8740	8420	10850	5850	8350	8617.68	0.76	0	13897	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	674	5.92	1.19	12	0.84	1469.00	7296.00	16540	20230209	-47.40	6880	20231024	26.45	10930	-20.40	20240103	7980	9.02	20240102	16540	-47.40	20230209	6880	26.45	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
8	20240119	141245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8540	190	2	2.28	458247580	53211	177.36	8440	8740	8420	10850	5850	8350	8611.90	0.76	0	13404	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	662	5.81	1.17	12	0.69	1469.00	7296.00	16540	20230209	-48.37	6880	20231024	24.13	10930	-21.87	20240103	7980	7.02	20240102	16540	-48.37	20230209	6880	24.13	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
9	20240119	131246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	240	2	2.87	423635610	49175	163.91	8440	8740	8420	10850	5850	8350	8614.86	0.76	0	15197	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	666	5.85	1.18	12	0.63	1469.00	7296.00	16540	20230209	-48.07	6880	20231024	24.85	10930	-21.41	20240103	7980	7.64	20240102	16540	-48.07	20230209	6880	24.85	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
10	20240119	121250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8580	230	2	2.75	406706770	47203	157.33	8440	8740	8420	10850	5850	8350	8616.12	0.76	0	15543	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	665	5.84	1.18	12	0.61	1469.00	7296.00	16540	20230209	-48.13	6880	20231024	24.71	10930	-21.50	20240103	7980	7.52	20240102	16540	-48.13	20230209	6880	24.71	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
11	20240119	111249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8630	280	2	3.35	376782010	43715	145.71	8440	8740	8420	10850	5850	8350	8619.06	0.76	0	15090	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	669	5.87	1.18	12	0.56	1469.00	7296.00	16540	20230209	-47.82	6880	20231024	25.44	10930	-21.04	20240103	7980	8.15	20240102	16540	-47.82	20230209	6880	25.44	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
12	20240119	101252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8660	310	2	3.71	266291610	30884	102.94	8440	8740	8420	10850	5850	8350	8622.32	0.76	0	14257	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	671	5.90	1.19	12	0.40	1469.00	7296.00	16540	20230209	-47.64	6880	20231024	25.87	10930	-20.77	20240103	7980	8.52	20240102	16540	-47.64	20230209	6880	25.87	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
13	20240119	091246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	240	2	2.87	108262040	12668	42.22	8440	8660	8420	10850	5850	8350	8546.10	0.76	0	7478	8543	8446	8303	8206	8063	8495	8255	39	2500	500	6010	10	1	7751826	666	5.85	1.18	12	0.16	1469.00	7296.00	16540	20230209	-48.07	6880	20231024	24.85	10930	-21.41	20240103	7980	7.64	20240102	16540	-48.07	20230209	6880	24.85	20231024	2.74	N	419120	500	38 억		59034	N	N	0	N	00	N
14	20240118	161243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8350	50	2	0.60	244716350	29544	71.07	8300	8400	8160	10790	5810	8300	8282.93	0.72	0	3403	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	647	5.68	1.14	12	0.38	1469.00	7296.00	16540	20230209	-49.52	6880	20231024	21.37	10930	-23.60	20240103	7980	4.64	20240102	16540	-49.52	20230209	6880	21.37	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
15	20240118	151244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8270	-30	5	-0.36	211668750	25580	61.53	8300	8400	8160	10790	5810	8300	8274.78	0.72	0	3478	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	641	5.63	1.13	12	0.33	1469.00	7296.00	16540	20230209	-50.00	6880	20231024	20.20	10930	-24.34	20240103	7980	3.63	20240102	16540	-50.00	20230209	6880	20.20	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
16	20240118	141244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8160	-140	5	-1.69	167208610	20173	48.52	8300	8400	8160	10790	5810	8300	8288.73	0.72	0	1773	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	633	5.55	1.12	12	0.26	1469.00	7296.00	16540	20230209	-50.67	6880	20231024	18.60	10930	-25.34	20240103	7980	2.26	20240102	16540	-50.67	20230209	6880	18.60	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
17	20240118	131242	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8340	40	2	0.48	125657510	15128	36.39	8300	8400	8210	10790	5810	8300	8306.29	0.72	0	3376	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	647	5.68	1.14	12	0.20	1469.00	7296.00	16540	20230209	-49.58	6880	20231024	21.22	10930	-23.70	20240103	7980	4.51	20240102	16540	-49.58	20230209	6880	21.22	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
18	20240118	121246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8330	30	2	0.36	109112520	13138	31.60	8300	8400	8210	10790	5810	8300	8305.11	0.72	0	3133	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	646	5.67	1.14	12	0.17	1469.00	7296.00	16540	20230209	-49.64	6880	20231024	21.08	10930	-23.79	20240103	7980	4.39	20240102	16540	-49.64	20230209	6880	21.08	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
19	20240118	111245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8330	30	2	0.36	85488910	10315	24.81	8300	8390	8210	10790	5810	8300	8287.82	0.72	0	3660	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	646	5.67	1.14	12	0.13	1469.00	7296.00	16540	20230209	-49.64	6880	20231024	21.08	10930	-23.79	20240103	7980	4.39	20240102	16540	-49.64	20230209	6880	21.08	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
20	20240118	101241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	80	2	0.96	79665690	9618	23.14	8300	8390	8210	10790	5810	8300	8282.98	0.72	0	3425	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	650	5.70	1.15	12	0.12	1469.00	7296.00	16540	20230209	-49.33	6880	20231024	21.80	10930	-23.33	20240103	7980	5.01	20240102	16540	-49.33	20230209	6880	21.80	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
21	20240118	091241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8290	-10	5	-0.12	38652220	4688	11.28	8300	8300	8210	10790	5810	8300	8244.93	0.72	0	2374	9153	8726	8453	8026	7753	8590	7890	39	2490	500	5970	10	1	7751826	643	5.64	1.14	12	0.06	1469.00	7296.00	16540	20230209	-49.88	6880	20231024	20.49	10930	-24.15	20240103	7980	3.88	20240102	16540	-49.88	20230209	6880	20.49	20231024	2.75	N	419120	500	38 억		55626	N	N	0	N	00	N
22	20240117	161239	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8300	-320	5	-3.71	339894220	40661	109.40	8580	8880	8180	11200	6040	8620	8359.72	0.75	0	-4666	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	643	5.65	1.14	12	0.52	1469.00	7296.00	16540	20230209	-49.82	6880	20231024	20.64	10930	-24.06	20240103	7980	4.01	20240102	16540	-49.82	20230209	6880	20.64	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
23	20240117	151243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8280	-340	5	-3.94	327753890	39198	105.46	8580	8880	8180	11200	6040	8620	8361.50	0.75	0	-4183	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	642	5.64	1.13	12	0.51	1469.00	7296.00	16540	20230209	-49.94	6880	20231024	20.35	10930	-24.25	20240103	7980	3.76	20240102	16540	-49.94	20230209	6880	20.35	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
24	20240117	141239	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8210	-410	5	-4.76	291552700	34801	93.63	8580	8880	8180	11200	6040	8620	8377.71	0.75	0	-4197	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	636	5.59	1.13	12	0.45	1469.00	7296.00	16540	20230209	-50.36	6880	20231024	19.33	10930	-24.89	20240103	7980	2.88	20240102	16540	-50.36	20230209	6880	19.33	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
25	20240117	131239	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8220	-400	5	-4.64	236263170	28073	75.53	8580	8880	8190	11200	6040	8620	8416.03	0.75	0	-6047	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	637	5.60	1.13	12	0.36	1469.00	7296.00	16540	20230209	-50.30	6880	20231024	19.48	10930	-24.79	20240103	7980	3.01	20240102	16540	-50.30	20230209	6880	19.48	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
26	20240117	121242	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8240	-380	5	-4.41	223635440	26539	71.40	8580	8880	8190	11200	6040	8620	8426.67	0.75	0	-5388	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	639	5.61	1.13	12	0.34	1469.00	7296.00	16540	20230209	-50.18	6880	20231024	19.77	10930	-24.61	20240103	7980	3.26	20240102	16540	-50.18	20230209	6880	19.77	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
27	20240117	111243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8330	-290	5	-3.36	195438550	23113	62.19	8580	8880	8260	11200	6040	8620	8455.78	0.75	0	-5309	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	646	5.67	1.14	12	0.30	1469.00	7296.00	16540	20230209	-49.64	6880	20231024	21.08	10930	-23.79	20240103	7980	4.39	20240102	16540	-49.64	20230209	6880	21.08	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
28	20240117	101239	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-240	5	-2.78	126222270	14808	39.84	8580	8880	8370	11200	6040	8620	8523.92	0.75	0	-5462	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	650	5.70	1.15	12	0.19	1469.00	7296.00	16540	20230209	-49.33	6880	20231024	21.80	10930	-23.33	20240103	7980	5.01	20240102	16540	-49.33	20230209	6880	21.80	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
29	20240117	091243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8540	-80	5	-0.93	33226660	3833	10.31	8580	8880	8520	11200	6040	8620	8668.58	0.75	0	-546	9046	8832	8616	8402	8186	8725	8295	39	2580	500	6200	10	1	7751826	662	5.81	1.17	12	0.05	1469.00	7296.00	16540	20230209	-48.37	6880	20231024	24.13	10930	-21.87	20240103	7980	7.02	20240102	16540	-48.37	20230209	6880	24.13	20231024	2.79	N	419120	500	38 억		57773	N	N	0	N	00	N
30	20240116	161236	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8620	-10	5	-0.12	318496180	37060	124.73	8830	8830	8400	11210	6050	8630	8594.05	0.79	0	-3957	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	668	5.87	1.18	12	0.48	1469.00	7296.00	16540	20230209	-47.88	6880	20231024	25.29	10930	-21.13	20240103	7980	8.02	20240102	16540	-47.88	20230209	6880	25.29	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
31	20240116	151234	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8640	10	2	0.12	307800400	35817	120.54	8830	8830	8400	11210	6050	8630	8593.70	0.79	0	-3884	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	670	5.88	1.18	12	0.46	1469.00	7296.00	16540	20230209	-47.76	6880	20231024	25.58	10930	-20.95	20240103	7980	8.27	20240102	16540	-47.76	20230209	6880	25.58	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
32	20240116	141237	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8640	10	2	0.12	284233790	33079	111.33	8830	8830	8400	11210	6050	8630	8592.58	0.79	0	-3700	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	670	5.88	1.18	12	0.43	1469.00	7296.00	16540	20230209	-47.76	6880	20231024	25.58	10930	-20.95	20240103	7980	8.27	20240102	16540	-47.76	20230209	6880	25.58	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
33	20240116	131238	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8650	20	2	0.23	268563570	31261	105.21	8830	8830	8400	11210	6050	8630	8591.01	0.79	0	-3404	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	671	5.89	1.19	12	0.40	1469.00	7296.00	16540	20230209	-47.70	6880	20231024	25.73	10930	-20.86	20240103	7980	8.40	20240102	16540	-47.70	20230209	6880	25.73	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
34	20240116	121235	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8600	-30	5	-0.35	263223280	30643	103.13	8830	8830	8400	11210	6050	8630	8590.00	0.79	0	-3525	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	667	5.85	1.18	12	0.40	1469.00	7296.00	16540	20230209	-48.00	6880	20231024	25.00	10930	-21.32	20240103	7980	7.77	20240102	16540	-48.00	20230209	6880	25.00	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
35	20240116	111236	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8650	20	2	0.23	232702810	27102	91.21	8830	8830	8400	11210	6050	8630	8586.19	0.79	0	-3639	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	671	5.89	1.19	12	0.35	1469.00	7296.00	16540	20230209	-47.70	6880	20231024	25.73	10930	-20.86	20240103	7980	8.40	20240102	16540	-47.70	20230209	6880	25.73	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
36	20240116	101235	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8470	-160	5	-1.85	172325230	20041	67.45	8830	8830	8400	11210	6050	8630	8598.63	0.79	0	-7278	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	657	5.77	1.16	12	0.26	1469.00	7296.00	16540	20230209	-48.79	6880	20231024	23.11	10930	-22.51	20240103	7980	6.14	20240102	16540	-48.79	20230209	6880	23.11	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
37	20240116	091233	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8700	70	2	0.81	60469500	6910	23.26	8830	8830	8630	11210	6050	8630	8751.01	0.79	0	-2228	9076	8852	8706	8482	8336	8780	8410	39	2580	500	6210	10	1	7751826	674	5.92	1.19	12	0.09	1469.00	7296.00	16540	20230209	-47.40	6880	20231024	26.45	10930	-20.40	20240103	7980	9.02	20240102	16540	-47.40	20230209	6880	26.45	20231024	2.90	N	419120	500	38 억		61219	N	N	0	N	00	N
38	20240115	161231	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8630	-70	5	-0.80	256494400	29662	55.45	8750	8930	8560	11310	6090	8700	8647.30	0.77	0	1841	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	669	5.87	1.18	12	0.38	1469.00	7296.00	16540	20230209	-47.82	6880	20231024	25.44	10930	-21.04	20240103	7980	8.15	20240102	16540	-47.82	20230209	6880	25.44	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
39	20240115	151232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	-110	5	-1.26	228819830	26446	49.44	8750	8930	8560	11310	6090	8700	8652.34	0.77	0	2167	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	666	5.85	1.18	12	0.34	1469.00	7296.00	16540	20230209	-48.07	6880	20231024	24.85	10930	-21.41	20240103	7980	7.64	20240102	16540	-48.07	20230209	6880	24.85	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
40	20240115	141232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8600	-100	5	-1.15	201997420	23321	43.60	8750	8930	8570	11310	6090	8700	8661.61	0.77	0	2758	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	667	5.85	1.18	12	0.30	1469.00	7296.00	16540	20230209	-48.00	6880	20231024	25.00	10930	-21.32	20240103	7980	7.77	20240102	16540	-48.00	20230209	6880	25.00	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
41	20240115	131232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8610	-90	5	-1.03	168318090	19404	36.28	8750	8930	8600	11310	6090	8700	8674.40	0.77	0	2953	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	667	5.86	1.18	12	0.25	1469.00	7296.00	16540	20230209	-47.94	6880	20231024	25.15	10930	-21.23	20240103	7980	7.89	20240102	16540	-47.94	20230209	6880	25.15	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
42	20240115	121232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8650	-50	5	-0.57	145192970	16721	31.26	8750	8930	8610	11310	6090	8700	8683.27	0.77	0	3137	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	671	5.89	1.19	12	0.22	1469.00	7296.00	16540	20230209	-47.70	6880	20231024	25.73	10930	-20.86	20240103	7980	8.40	20240102	16540	-47.70	20230209	6880	25.73	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
43	20240115	111232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8680	-20	5	-0.23	135370010	15583	29.13	8750	8930	8610	11310	6090	8700	8687.03	0.77	0	3491	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	673	5.91	1.19	12	0.20	1469.00	7296.00	16540	20230209	-47.52	6880	20231024	26.16	10930	-20.59	20240103	7980	8.77	20240102	16540	-47.52	20230209	6880	26.16	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
44	20240115	101227	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8720	20	2	0.23	78626980	9017	16.86	8750	8930	8640	11310	6090	8700	8719.86	0.77	0	3431	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	676	5.94	1.20	12	0.12	1469.00	7296.00	16540	20230209	-47.28	6880	20231024	26.74	10930	-20.22	20240103	7980	9.27	20240102	16540	-47.28	20230209	6880	26.74	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
45	20240115	091230	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8790	90	2	1.03	30551300	3523	6.59	8750	8790	8640	11310	6090	8700	8671.96	0.77	0	1550	9273	8986	8803	8516	8333	8895	8425	39	2610	500	6260	10	1	7751826	681	5.98	1.20	12	0.05	1469.00	7296.00	16540	20230209	-46.86	6880	20231024	27.76	10930	-19.58	20240103	7980	10.15	20240102	16540	-46.86	20230209	6880	27.76	20231024	2.85	N	419120	500	38 억		59414	N	N	0	N	00	N
46	20240112	161240	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8700	-300	5	-3.33	467010390	53190	115.88	9030	9090	8620	11700	6300	9000	8779.97	0.84	0	-5232	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	674	5.92	1.19	12	0.69	1469.00	7296.00	16540	20230209	-47.40	6880	20231024	26.45	10930	-20.40	20240103	7980	9.02	20240102	16540	-47.40	20230209	6880	26.45	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
47	20240112	151229	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8710	-290	5	-3.22	436781470	49715	108.31	9030	9090	8620	11700	6300	9000	8785.62	0.84	0	-4669	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	675	5.93	1.19	12	0.64	1469.00	7296.00	16540	20230209	-47.34	6880	20231024	26.60	10930	-20.31	20240103	7980	9.15	20240102	16540	-47.34	20230209	6880	26.60	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
48	20240112	141227	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8680	-320	5	-3.56	338096830	38309	83.46	9030	9090	8640	11700	6300	9000	8825.43	0.84	0	-5720	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	673	5.91	1.19	12	0.49	1469.00	7296.00	16540	20230209	-47.52	6880	20231024	26.16	10930	-20.59	20240103	7980	8.77	20240102	16540	-47.52	20230209	6880	26.16	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
49	20240112	131222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8790	-210	5	-2.33	221935150	24974	54.41	9030	9090	8760	11700	6300	9000	8886.56	0.84	0	-5603	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	681	5.98	1.20	12	0.32	1469.00	7296.00	16540	20230209	-46.86	6880	20231024	27.76	10930	-19.58	20240103	7980	10.15	20240102	16540	-46.86	20230209	6880	27.76	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
50	20240112	121227	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8880	-120	5	-1.33	191816940	21565	46.98	9030	9090	8760	11700	6300	9000	8894.73	0.84	0	-4085	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	688	6.04	1.22	12	0.28	1469.00	7296.00	16540	20230209	-46.31	6880	20231024	29.07	10930	-18.76	20240103	7980	11.28	20240102	16540	-46.31	20230209	6880	29.07	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
51	20240112	111222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8830	-170	5	-1.89	162461160	18268	39.80	9030	9090	8760	11700	6300	9000	8893.09	0.84	0	-3183	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	684	6.01	1.21	12	0.24	1469.00	7296.00	16540	20230209	-46.61	6880	20231024	28.34	10930	-19.21	20240103	7980	10.65	20240102	16540	-46.61	20230209	6880	28.34	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
52	20240112	101221	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8820	-180	5	-2.00	132630180	14879	32.41	9030	9090	8810	11700	6300	9000	8913.80	0.84	0	-3342	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	684	6.00	1.21	12	0.19	1469.00	7296.00	16540	20230209	-46.67	6880	20231024	28.20	10930	-19.30	20240103	7980	10.53	20240102	16540	-46.67	20230209	6880	28.20	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
53	20240112	091225	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9020	20	2	0.22	28650180	3171	6.91	9030	9090	8970	11700	6300	9000	9035.28	0.84	0	-2072	9260	9130	9040	8910	8820	9085	8865	39	2700	500	6480	10	1	7751826	699	6.14	1.24	12	0.04	1469.00	7296.00	16540	20230209	-45.47	6880	20231024	31.10	10930	-17.47	20240103	7980	13.03	20240102	16540	-45.47	20230209	6880	31.10	20231024	2.72	N	419120	500	38 억		65226	N	N	0	N	00	N
54	20240111	161215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9000	-50	5	-0.55	409802440	45376	59.10	9080	9170	8950	11760	6340	9050	9031.27	0.85	0	-427	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	698	6.13	1.23	12	0.59	1469.00	7296.00	16540	20230209	-45.59	6880	20231024	30.81	10930	-17.66	20240103	7980	12.78	20240102	16540	-45.59	20230209	6880	30.81	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
55	20240111	151224	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9010	-40	5	-0.44	387853250	42938	55.92	9080	9170	8950	11760	6340	9050	9032.87	0.85	0	-324	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	698	6.13	1.23	12	0.55	1469.00	7296.00	16540	20230209	-45.53	6880	20231024	30.96	10930	-17.57	20240103	7980	12.91	20240102	16540	-45.53	20230209	6880	30.96	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
56	20240111	141219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8960	-90	5	-0.99	335784320	37140	48.37	9080	9170	8950	11760	6340	9050	9041.04	0.85	0	-1098	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	695	6.10	1.23	12	0.48	1469.00	7296.00	16540	20230209	-45.83	6880	20231024	30.23	10930	-18.02	20240103	7980	12.28	20240102	16540	-45.83	20230209	6880	30.23	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
57	20240111	131218	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9030	-20	5	-0.22	285530690	31542	41.08	9080	9170	8990	11760	6340	9050	9052.40	0.85	0	556	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	700	6.15	1.24	12	0.41	1469.00	7296.00	16540	20230209	-45.41	6880	20231024	31.25	10930	-17.38	20240103	7980	13.16	20240102	16540	-45.41	20230209	6880	31.25	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
58	20240111	121219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9020	-30	5	-0.33	248860040	27473	35.78	9080	9170	8990	11760	6340	9050	9058.35	0.85	0	2248	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	699	6.14	1.24	12	0.35	1469.00	7296.00	16540	20230209	-45.47	6880	20231024	31.10	10930	-17.47	20240103	7980	13.03	20240102	16540	-45.47	20230209	6880	31.10	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
59	20240111	111220	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9020	-30	5	-0.33	207161250	22850	29.76	9080	9170	8990	11760	6340	9050	9066.14	0.85	0	2376	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	699	6.14	1.24	12	0.29	1469.00	7296.00	16540	20230209	-45.47	6880	20231024	31.10	10930	-17.47	20240103	7980	13.03	20240102	16540	-45.47	20230209	6880	31.10	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
60	20240111	101218	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9070	20	2	0.22	166031630	18300	23.83	9080	9170	8990	11760	6340	9050	9072.77	0.85	0	2190	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	703	6.17	1.24	12	0.24	1469.00	7296.00	16540	20230209	-45.16	6880	20231024	31.83	10930	-17.02	20240103	7980	13.66	20240102	16540	-45.16	20230209	6880	31.83	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
61	20240111	091219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9110	60	2	0.66	80120610	8815	11.48	9080	9170	9050	11760	6340	9050	9089.12	0.85	0	469	9223	9136	9013	8926	8803	9180	8970	39	2710	500	6510	10	1	7751826	706	6.20	1.25	12	0.11	1469.00	7296.00	16540	20230209	-44.92	6880	20231024	32.41	10930	-16.65	20240103	7980	14.16	20240102	16540	-44.92	20230209	6880	32.41	20231024	2.74	N	419120	500	38 억		65655	N	N	0	N	00	N
62	20240110	161214	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9050	90	2	1.00	684305750	76143	66.67	8900	9100	8890	11640	6280	8960	8984.06	1.00	0	-12023	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	702	6.16	1.24	12	0.98	1469.00	7296.00	16540	20230209	-45.28	6880	20231024	31.54	10930	-17.20	20240103	7980	13.41	20240102	16540	-45.28	20230209	6880	31.54	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
63	20240110	151217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9080	120	2	1.34	599596970	66783	58.48	8900	9100	8890	11640	6280	8960	8978.29	1.00	0	-11208	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	704	6.18	1.24	12	0.86	1469.00	7296.00	16540	20230209	-45.10	6880	20231024	31.98	10930	-16.93	20240103	7980	13.78	20240102	16540	-45.10	20230209	6880	31.98	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
64	20240110	141219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9020	60	2	0.67	492916300	54951	48.12	8900	9100	8890	11640	6280	8960	8970.11	1.00	0	-10054	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	699	6.14	1.24	12	0.71	1469.00	7296.00	16540	20230209	-45.47	6880	20231024	31.10	10930	-17.47	20240103	7980	13.03	20240102	16540	-45.47	20230209	6880	31.10	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
65	20240110	131215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8910	-50	5	-0.56	440540480	49096	42.99	8900	9100	8890	11640	6280	8960	8973.04	1.00	0	-6979	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	691	6.07	1.22	12	0.63	1469.00	7296.00	16540	20230209	-46.13	6880	20231024	29.51	10930	-18.48	20240103	7980	11.65	20240102	16540	-46.13	20230209	6880	29.51	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
66	20240110	121217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8990	30	2	0.33	357142610	39745	34.80	8900	9100	8900	11640	6280	8960	8985.85	1.00	0	-1070	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	697	6.12	1.23	12	0.51	1469.00	7296.00	16540	20230209	-45.65	6880	20231024	30.67	10930	-17.75	20240103	7980	12.66	20240102	16540	-45.65	20230209	6880	30.67	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
67	20240110	111216	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9040	80	2	0.89	306376640	34094	29.85	8900	9100	8900	11640	6280	8960	8986.23	1.00	0	-190	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	701	6.15	1.24	12	0.44	1469.00	7296.00	16540	20230209	-45.34	6880	20231024	31.40	10930	-17.29	20240103	7980	13.28	20240102	16540	-45.34	20230209	6880	31.40	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
68	20240110	101214	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8940	-20	5	-0.22	200516520	22373	19.59	8900	9030	8900	11640	6280	8960	8962.43	1.00	0	1037	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	693	6.09	1.23	12	0.29	1469.00	7296.00	16540	20230209	-45.95	6880	20231024	29.94	10930	-18.21	20240103	7980	12.03	20240102	16540	-45.95	20230209	6880	29.94	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
69	20240110	091214	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8930	-30	5	-0.33	60578410	6778	5.93	8900	9010	8900	11640	6280	8960	8937.51	1.00	0	-435	9386	9172	8986	8772	8586	9280	8880	39	2680	500	6450	10	1	7751826	692	6.08	1.22	12	0.09	1469.00	7296.00	16540	20230209	-46.01	6880	20231024	29.80	10930	-18.30	20240103	7980	11.90	20240102	16540	-46.01	20230209	6880	29.80	20231024	2.70	N	419120	500	38 억		77680	N	N	0	N	00	N
70	20240109	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	50	2	0.56	1006776370	112628	75.03	8850	9200	8800	11580	6240	8910	8938.92	0.85	0	11545	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	695	6.10	1.23	12	1.45	1469.00	7296.00	16540	20230209	-45.83	6880	20231024	30.23	10930	-18.02	20240103	7980	12.28	20240102	16540	-45.83	20230209	6880	30.23	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
71	20240109	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	60	2	0.67	954962690	106849	71.18	8850	9200	8800	11580	6240	8910	8937.50	0.85	0	13263	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	695	6.11	1.23	12	1.38	1469.00	7296.00	16540	20230209	-45.77	6880	20231024	30.38	10930	-17.93	20240103	7980	12.41	20240102	16540	-45.77	20230209	6880	30.38	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
72	20240109	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-30	5	-0.34	535367340	60173	40.09	8850	9070	8800	11580	6240	8910	8897.14	0.85	0	3728	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	688	6.04	1.22	12	0.78	1469.00	7296.00	16540	20230209	-46.31	6880	20231024	29.07	10930	-18.76	20240103	7980	11.28	20240102	16540	-46.31	20230209	6880	29.07	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
73	20240109	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-70	5	-0.79	484623780	54445	36.27	8850	9070	8800	11580	6240	8910	8901.16	0.85	0	3730	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	685	6.02	1.21	12	0.70	1469.00	7296.00	16540	20230209	-46.55	6880	20231024	28.49	10930	-19.12	20240103	7980	10.78	20240102	16540	-46.55	20230209	6880	28.49	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
74	20240109	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-80	5	-0.90	411495420	46147	30.74	8850	9070	8810	11580	6240	8910	8917.06	0.85	0	4674	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	684	6.01	1.21	12	0.60	1469.00	7296.00	16540	20230209	-46.61	6880	20231024	28.34	10930	-19.21	20240103	7980	10.65	20240102	16540	-46.61	20230209	6880	28.34	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
75	20240109	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	30	2	0.34	332419890	37233	24.81	8850	9070	8850	11580	6240	8910	8928.10	0.85	0	7100	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	693	6.09	1.23	12	0.48	1469.00	7296.00	16540	20230209	-45.95	6880	20231024	29.94	10930	-18.21	20240103	7980	12.03	20240102	16540	-45.95	20230209	6880	29.94	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
76	20240109	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	0	3	0.00	248030770	27745	18.48	8850	9070	8850	11580	6240	8910	8939.66	0.85	0	6584	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	691	6.07	1.22	12	0.36	1469.00	7296.00	16540	20230209	-46.13	6880	20231024	29.51	10930	-18.48	20240103	7980	11.65	20240102	16540	-46.13	20230209	6880	29.51	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
77	20240109	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-20	5	-0.22	132294880	14786	9.85	8850	9070	8850	11580	6240	8910	8947.31	0.85	0	2223	9343	9126	8873	8656	8403	9000	8530	39	2670	500	6410	10	1	7751826	689	6.05	1.22	12	0.19	1469.00	7296.00	16540	20230209	-46.25	6880	20231024	29.22	10930	-18.66	20240103	7980	11.40	20240102	16540	-46.25	20230209	6880	29.22	20231024	2.69	N	419120	500	38 억		66135	N	N	0	N	00	N
78	20240108	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-200	5	-2.20	1325047640	148872	43.48	9030	9090	8620	11840	6380	9110	8900.49	0.65	0	15500	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	691	6.07	1.22	12	1.92	1469.00	7296.00	16540	20230209	-46.13	6880	20231024	29.51	10930	-18.48	20240103	7980	11.65	20240102	16540	-46.13	20230209	6880	29.51	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
79	20240108	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-230	5	-2.52	1253398470	140808	41.12	9030	9090	8620	11840	6380	9110	8901.40	0.65	0	17181	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	688	6.04	1.22	12	1.82	1469.00	7296.00	16540	20230209	-46.31	6880	20231024	29.07	10930	-18.76	20240103	7980	11.28	20240102	16540	-46.31	20230209	6880	29.07	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
80	20240108	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-150	5	-1.65	897119460	101076	29.52	9030	9090	8620	11840	6380	9110	8875.58	0.65	0	30064	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	695	6.10	1.23	12	1.30	1469.00	7296.00	16540	20230209	-45.83	6880	20231024	30.23	10930	-18.02	20240103	7980	12.28	20240102	16540	-45.83	20230209	6880	30.23	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
81	20240108	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-260	5	-2.85	831624160	93687	27.36	9030	9090	8620	11840	6380	9110	8876.50	0.65	0	28453	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	686	6.02	1.21	12	1.21	1469.00	7296.00	16540	20230209	-46.49	6880	20231024	28.63	10930	-19.03	20240103	7980	10.90	20240102	16540	-46.49	20230209	6880	28.63	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
82	20240108	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-250	5	-2.74	793302750	89369	26.10	9030	9090	8620	11840	6380	9110	8876.58	0.65	0	27660	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	687	6.03	1.21	12	1.15	1469.00	7296.00	16540	20230209	-46.43	6880	20231024	28.78	10930	-18.94	20240103	7980	11.03	20240102	16540	-46.43	20230209	6880	28.78	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
83	20240108	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-270	5	-2.96	734999220	82813	24.19	9030	9090	8620	11840	6380	9110	8875.27	0.65	0	24761	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	685	6.02	1.21	12	1.07	1469.00	7296.00	16540	20230209	-46.55	6880	20231024	28.49	10930	-19.12	20240103	7980	10.78	20240102	16540	-46.55	20230209	6880	28.49	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
84	20240108	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-280	5	-3.07	631588710	71181	20.79	9030	9090	8620	11840	6380	9110	8872.83	0.65	0	19191	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	684	6.01	1.21	12	0.92	1469.00	7296.00	16540	20230209	-46.61	6880	20231024	28.34	10930	-19.21	20240103	7980	10.65	20240102	16540	-46.61	20230209	6880	28.34	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
85	20240108	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-220	5	-2.41	234144830	26289	7.68	9030	9090	8620	11840	6380	9110	8906.18	0.65	0	401	10150	9630	9370	8850	8590	9500	8720	39	2730	500	6550	10	1	7751826	689	6.05	1.22	12	0.34	1469.00	7296.00	16540	20230209	-46.25	6880	20231024	29.22	10930	-18.66	20240103	7980	11.40	20240102	16540	-46.25	20230209	6880	29.22	20231024	2.73	N	419120	500	38 억		50668	N	N	0	N	00	N
86	20240105	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-60	5	-0.65	3112656530	331809	90.88	9170	9890	9110	11920	6420	9170	9382.95	0.69	0	-2690	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	706	6.20	1.25	12	4.28	1469.00	7296.00	16540	20230209	-44.92	6880	20231024	32.41	10930	-16.65	20240103	7980	14.16	20240102	16540	-44.92	20230209	6880	32.41	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
87	20240105	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-10	5	-0.11	3006864730	320216	87.71	9170	9890	9110	11920	6420	9170	9390.35	0.69	0	-1111	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	710	6.24	1.26	12	4.13	1469.00	7296.00	16540	20230209	-44.62	6880	20231024	33.14	10930	-16.19	20240103	7980	14.79	20240102	16540	-44.62	20230209	6880	33.14	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
88	20240105	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	0	3	0.00	2836562090	301579	82.60	9170	9890	9120	11920	6420	9170	9405.98	0.69	0	941	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	711	6.24	1.26	12	3.89	1469.00	7296.00	16540	20230209	-44.56	6880	20231024	33.28	10930	-16.10	20240103	7980	14.91	20240102	16540	-44.56	20230209	6880	33.28	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
89	20240105	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	40	2	0.44	2723438180	289244	79.22	9170	9890	9120	11920	6420	9170	9416.01	0.69	0	975	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	714	6.27	1.26	12	3.73	1469.00	7296.00	16540	20230209	-44.32	6880	20231024	33.87	10930	-15.74	20240103	7980	15.41	20240102	16540	-44.32	20230209	6880	33.87	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
90	20240105	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	30	2	0.33	2643830100	280592	76.85	9170	9890	9120	11920	6420	9170	9422.64	0.69	0	1668	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	713	6.26	1.26	12	3.62	1469.00	7296.00	16540	20230209	-44.38	6880	20231024	33.72	10930	-15.83	20240103	7980	15.29	20240102	16540	-44.38	20230209	6880	33.72	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
91	20240105	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	20	2	0.22	2576650100	273296	74.85	9170	9890	9120	11920	6420	9170	9428.39	0.69	0	648	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	712	6.26	1.26	12	3.53	1469.00	7296.00	16540	20230209	-44.44	6880	20231024	33.58	10930	-15.92	20240103	7980	15.16	20240102	16540	-44.44	20230209	6880	33.58	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
92	20240105	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	80	2	0.87	2405591300	254679	69.76	9170	9890	9120	11920	6420	9170	9445.96	0.69	0	-1586	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	717	6.30	1.27	12	3.29	1469.00	7296.00	16540	20230209	-44.07	6880	20231024	34.45	10930	-15.37	20240103	7980	15.91	20240102	16540	-44.07	20230209	6880	34.45	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
93	20240105	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-40	5	-0.44	130124940	14162	3.88	9170	9270	9120	11920	6420	9170	9188.78	0.69	0	85	10056	9612	9306	8862	8556	9460	8710	39	2750	500	6600	10	1	7751826	708	6.22	1.25	12	0.18	1469.00	7296.00	16540	20230209	-44.80	6880	20231024	32.70	10930	-16.47	20240103	7980	14.41	20240102	16540	-44.80	20230209	6880	32.70	20231024	1.97	N	419120	500	38 억		53356	N	N	0	N	00	N
94	20240104	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-510	5	-5.27	3381422660	361397	9.59	9620	9750	9000	12580	6780	9680	9356.93	0.77	0	-6263	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	711	6.24	1.26	12	4.66	1469.00	7296.00	16540	20230209	-44.56	6880	20231024	33.28	10930	-16.10	20240103	7980	14.91	20240102	16540	-44.56	20230209	6880	33.28	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
95	20240104	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-670	5	-6.92	3242894040	346164	9.19	9620	9750	9010	12580	6780	9680	9367.83	0.77	0	-6178	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	698	6.13	1.23	12	4.47	1469.00	7296.00	16540	20230209	-45.53	6880	20231024	30.96	10930	-17.57	20240103	7980	12.91	20240102	16540	-45.53	20230209	6880	30.96	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
96	20240104	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-500	5	-5.17	2957406010	314789	8.35	9620	9750	9140	12580	6780	9680	9394.63	0.77	0	-4084	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	712	6.25	1.26	12	4.06	1469.00	7296.00	16540	20230209	-44.50	6880	20231024	33.43	10930	-16.01	20240103	7980	15.04	20240102	16540	-44.50	20230209	6880	33.43	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
97	20240104	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-500	5	-5.17	2769469560	294286	7.81	9620	9750	9170	12580	6780	9680	9410.55	0.77	0	-3591	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	712	6.25	1.26	12	3.80	1469.00	7296.00	16540	20230209	-44.50	6880	20231024	33.43	10930	-16.01	20240103	7980	15.04	20240102	16540	-44.50	20230209	6880	33.43	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
98	20240104	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	-460	5	-4.75	2646062250	280911	7.46	9620	9750	9170	12580	6780	9680	9419.31	0.77	0	-3696	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	715	6.28	1.26	12	3.62	1469.00	7296.00	16540	20230209	-44.26	6880	20231024	34.01	10930	-15.65	20240103	7980	15.54	20240102	16540	-44.26	20230209	6880	34.01	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
99	20240104	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	-400	5	-4.13	2453214660	260097	6.90	9620	9750	9170	12580	6780	9680	9431.65	0.77	0	-2627	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	719	6.32	1.27	12	3.36	1469.00	7296.00	16540	20230209	-43.89	6880	20231024	34.88	10930	-15.10	20240103	7980	16.29	20240102	16540	-43.89	20230209	6880	34.88	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
100	20240104	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-350	5	-3.62	1786320650	187984	4.99	9620	9750	9250	12580	6780	9680	9502.25	0.77	0	-820	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	723	6.35	1.28	12	2.43	1469.00	7296.00	16540	20230209	-43.59	6880	20231024	35.61	10930	-14.64	20240103	7980	16.92	20240102	16540	-43.59	20230209	6880	35.61	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
101	20240104	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-360	5	-3.72	537797620	57340	1.52	9620	9620	9250	12580	6780	9680	9377.61	0.77	0	-1128	11700	10690	9920	8910	8140	11195	9415	39	2900	500	6960	10	1	7751826	722	6.34	1.28	12	0.74	1469.00	7296.00	16540	20230209	-43.65	6880	20231024	35.47	10930	-14.73	20240103	7980	16.79	20240102	16540	-43.65	20230209	6880	35.47	20231024	1.84	N	419120	500	38 억		59576	N	N	0	N	00	N
102	20240103	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	440	2	4.76	38371780140	3757274	109.58	9240	10930	9150	12010	6470	9240	10213.07	0.90	0	-15380	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	750	6.59	1.33	12	48.47	1469.00	7296.00	16540	20230209	-41.48	6880	20231024	40.70	10930	-11.44	20240103	7980	21.30	20240102	16540	-41.48	20230209	6880	40.70	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
103	20240103	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	430	2	4.65	37915270040	3710235	108.21	9240	10930	9150	12010	6470	9240	10219.35	0.90	0	-14988	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	750	6.58	1.33	12	47.86	1469.00	7296.00	16540	20230209	-41.54	6880	20231024	40.55	10930	-11.53	20240103	7980	21.18	20240102	16540	-41.54	20230209	6880	40.55	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
104	20240103	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	370	2	4.00	36907684200	3606363	105.18	9240	10930	9150	12010	6470	9240	10234.30	0.90	0	-14406	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	745	6.54	1.32	12	46.52	1469.00	7296.00	16540	20230209	-41.90	6880	20231024	39.68	10930	-12.08	20240103	7980	20.43	20240102	16540	-41.90	20230209	6880	39.68	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
105	20240103	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	310	2	3.35	36336395350	3546807	103.44	9240	10930	9150	12010	6470	9240	10245.08	0.90	0	-14705	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	740	6.50	1.31	12	45.75	1469.00	7296.00	16540	20230209	-42.26	6880	20231024	38.81	10930	-12.63	20240103	7980	19.67	20240102	16540	-42.26	20230209	6880	38.81	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
106	20240103	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	890	2	9.63	34158784580	3324439	96.96	9240	10930	9150	12010	6470	9240	10275.34	0.90	0	-14310	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	785	6.90	1.39	12	42.89	1469.00	7296.00	16540	20230209	-38.75	6880	20231024	47.24	10930	-7.32	20240103	7980	26.94	20240102	16540	-38.75	20230209	6880	47.24	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
107	20240103	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	600	2	6.49	28037084880	2717966	79.27	9240	10930	9150	12010	6470	9240	10315.83	0.90	0	-13284	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	763	6.70	1.35	12	35.06	1469.00	7296.00	16540	20230209	-40.51	6880	20231024	43.02	10930	-9.97	20240103	7980	23.31	20240102	16540	-40.51	20230209	6880	43.02	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
108	20240103	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	1350	2	14.61	10353411570	1023973	29.86	9240	10790	9150	12010	6470	9240	10111.81	0.90	0	-8269	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	821	7.21	1.45	12	13.21	1469.00	7296.00	16540	20230209	-35.97	6880	20231024	53.92	10790	-1.85	20240103	7980	32.71	20240102	16540	-35.97	20230209	6880	53.92	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
109	20240103	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-90	5	-0.97	755796200	81789	2.39	9240	9450	9150	12010	6470	9240	9240.81	0.90	0	320	11040	10140	9060	8160	7080	10590	8610	39	2770	500	6650	10	1	7751826	709	6.23	1.25	12	1.06	1469.00	7296.00	16540	20230209	-44.68	6880	20231024	32.99	9960	-8.13	20240102	7980	14.66	20240102	16540	-44.68	20230209	6880	32.99	20231024	1.85	N	419120	500	38 억		69784	N	N	0	N	00	N
110	20240102	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	1360	2	17.26	31878995670	3388593	35027.84	8140	9960	7980	10240	5520	7880	9408.00	1.55	0	-44990	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	716	6.29	1.27	12	43.71	1469.00	7296.00	16540	20230209	-44.14	6880	20231024	34.30	9960	-7.23	20240102	7980	15.79	20240102	16540	-44.14	20230209	6880	34.30	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N
111	20240102	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	1420	2	18.02	29202243610	3108269	32130.13	8140	9960	7980	10240	5520	7880	9395.02	1.55	0	-37865	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	721	6.33	1.27	12	40.10	1469.00	7296.00	16540	20230209	-43.77	6880	20231024	35.17	9960	-6.63	20240102	7980	16.54	20240102	16540	-43.77	20230209	6880	35.17	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N
112	20240102	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	1580	2	20.05	27295463240	2905742	30036.62	8140	9960	7980	10240	5520	7880	9393.63	1.55	0	-44530	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	733	6.44	1.30	12	37.48	1469.00	7296.00	16540	20230209	-42.81	6880	20231024	37.50	9960	-5.02	20240102	7980	18.55	20240102	16540	-42.81	20230209	6880	37.50	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N
113	20240102	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	2000	2	25.38	21584401530	2314307	23922.96	8140	9890	7980	10240	5520	7880	9326.51	1.55	0	-47897	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	766	6.73	1.35	12	29.85	1469.00	7296.00	16540	20230209	-40.27	6880	20231024	43.60	9890	-0.10	20240102	7980	23.81	20240102	16540	-40.27	20230209	6880	43.60	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N
114	20240102	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	1060	2	13.45	13900746710	1506587	15573.57	8140	9800	7980	10240	5520	7880	9226.65	1.55	0	-47000	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	693	6.09	1.23	12	19.44	1469.00	7296.00	16540	20230209	-45.95	6880	20231024	29.94	9800	-8.78	20240102	7980	12.03	20240102	16540	-45.95	20230209	6880	29.94	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N
115	20240102	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	1420	2	18.02	10807961360	1171686	12111.70	8140	9800	7980	10240	5520	7880	9224.28	1.55	0	-45885	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	721	6.33	1.27	12	15.11	1469.00	7296.00	16540	20230209	-43.77	6880	20231024	35.17	9800	-5.10	20240102	7980	16.54	20240102	16540	-43.77	20230209	6880	35.17	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N
116	20240102	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	360	2	4.57	175483010	21397	221.18	8140	8370	7980	10240	5520	7880	8201.29	1.55	0	499	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	639	5.61	1.13	12	0.28	1469.00	7296.00	16540	20230209	-50.18	6880	20231024	19.77	8370	-1.55	20240102	7980	3.26	20240102	16540	-50.18	20230209	6880	19.77	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N
117	20240102	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	10240	5520	7880	0.00	1.55	0	0	8006	7942	7816	7752	7626	7975	7785	39	2360	500	5670	10	1	7751826	611	5.36	1.08	12	0.00	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	0	0.00	0	0	0.00	0	16540	-52.36	20230209	6880	14.53	20231024	1.85	N	419120	500	38 억		119892	N	N	0	N	00	N