KissMeData/440320/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	121310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	370	2	3.49	994290010	91550	25.07	10550	11200	10330	13760	7420	10590	10860.63	1.19	0	-3176	11743	11166	10733	10156	9723	10950	9940	10	3170	100	6560	10	1	9805000	1075	-166.06	4.35	12	0.93	-66.00	2520.00	30950	20230630	-64.59	5700	20231031	92.28	13410	-18.27	20240103	10060	8.95	20240117	30950	-64.59	20230630	5700	92.28	20231031	1.83	N	440320	100	9 억		116481	N	N	0	N	00	N
3	20240123	111304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	340	2	3.21	907165170	83623	22.90	10550	11200	10330	13760	7420	10590	10848.29	1.19	0	-2925	11743	11166	10733	10156	9723	10950	9940	10	3170	100	6560	10	1	9805000	1072	-165.61	4.34	12	0.85	-66.00	2520.00	30950	20230630	-64.68	5700	20231031	91.75	13410	-18.49	20240103	10060	8.65	20240117	30950	-64.68	20230630	5700	91.75	20231031	1.83	N	440320	100	9 억		116481	N	N	0	N	00	N
4	20240123	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	370	2	3.49	498844630	46707	12.79	10550	10960	10330	13760	7420	10590	10680.30	1.19	0	-1137	11743	11166	10733	10156	9723	10950	9940	10	3170	100	6560	10	1	9805000	1075	-166.06	4.35	12	0.48	-66.00	2520.00	30950	20230630	-64.59	5700	20231031	92.28	13410	-18.27	20240103	10060	8.95	20240117	30950	-64.59	20230630	5700	92.28	20231031	1.83	N	440320	100	9 억		116481	N	N	0	N	00	N
5	20240123	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-140	5	-1.32	135126830	12917	3.54	10550	10660	10330	13760	7420	10590	10461.12	1.19	0	-2099	11743	11166	10733	10156	9723	10950	9940	10	3170	100	6560	10	1	9805000	1025	-158.33	4.15	12	0.13	-66.00	2520.00	30950	20230630	-66.24	5700	20231031	83.33	13410	-22.07	20240103	10060	3.88	20240117	30950	-66.24	20230630	5700	83.33	20231031	1.83	N	440320	100	9 억		116481	N	N	0	N	00	N
6	20240119	161256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	710	2	6.51	2708310730	237481	128.96	10890	11630	10810	14170	7630	10900	11403.00	1.20	0	28722	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1138	-175.91	4.61	12	2.42	-66.00	2520.00	30950	20230630	-62.49	5700	20231031	103.68	13410	-13.42	20240103	10060	15.41	20240117	30950	-62.49	20230630	5700	103.68	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
7	20240119	151301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	660	2	6.06	2505578460	219913	119.42	10890	11630	10810	14170	7630	10900	11393.55	1.20	0	29333	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1133	-175.15	4.59	12	2.24	-66.00	2520.00	30950	20230630	-62.65	5700	20231031	102.81	13410	-13.80	20240103	10060	14.91	20240117	30950	-62.65	20230630	5700	102.81	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
8	20240119	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	660	2	6.06	2155645020	189656	102.99	10890	11590	10810	14170	7630	10900	11366.13	1.20	0	28772	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1133	-175.15	4.59	12	1.93	-66.00	2520.00	30950	20230630	-62.65	5700	20231031	102.81	13410	-13.80	20240103	10060	14.91	20240117	30950	-62.65	20230630	5700	102.81	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
9	20240119	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	420	2	3.85	1753704320	154680	84.00	10890	11530	10810	14170	7630	10900	11337.69	1.20	0	16911	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1110	-171.52	4.49	12	1.58	-66.00	2520.00	30950	20230630	-63.42	5700	20231031	98.60	13410	-15.59	20240103	10060	12.52	20240117	30950	-63.42	20230630	5700	98.60	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
10	20240119	121303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	440	2	4.04	1672551420	147498	80.10	10890	11530	10810	14170	7630	10900	11339.55	1.20	0	15137	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1112	-171.82	4.50	12	1.50	-66.00	2520.00	30950	20230630	-63.36	5700	20231031	98.95	13410	-15.44	20240103	10060	12.72	20240117	30950	-63.36	20230630	5700	98.95	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
11	20240119	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	520	2	4.77	1610646220	142055	77.14	10890	11530	10810	14170	7630	10900	11338.26	1.20	0	16303	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1120	-173.03	4.53	12	1.45	-66.00	2520.00	30950	20230630	-63.10	5700	20231031	100.35	13410	-14.84	20240103	10060	13.52	20240117	30950	-63.10	20230630	5700	100.35	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
12	20240119	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	520	2	4.77	1427070870	125813	68.32	10890	11530	10810	14170	7630	10900	11342.87	1.20	0	11018	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1120	-173.03	4.53	12	1.28	-66.00	2520.00	30950	20230630	-63.10	5700	20231031	100.35	13410	-14.84	20240103	10060	13.52	20240117	30950	-63.10	20230630	5700	100.35	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
13	20240119	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	490	2	4.50	727491300	64500	35.03	10890	11460	10810	14170	7630	10900	11279.06	1.20	0	11435	11353	11126	10713	10486	10073	11240	10600	10	3270	100	6750	10	1	9805000	1117	-172.58	4.52	12	0.66	-66.00	2520.00	30950	20230630	-63.20	5700	20231031	99.82	13410	-15.06	20240103	10060	13.22	20240117	30950	-63.20	20230630	5700	99.82	20231031	1.86	N	440320	100	9 억		117520	N	N	0	N	00	N
14	20240118	161256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	730	2	7.18	1958161790	182696	173.55	10600	10940	10300	13220	7120	10170	10713.82	1.20	0	-393	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1069	-165.15	4.33	12	1.86	-66.00	2520.00	30950	20230630	-64.78	5700	20231031	91.23	13410	-18.72	20240103	10060	8.35	20240117	30950	-64.78	20230630	5700	91.23	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
15	20240118	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	610	2	6.00	1781609080	166445	158.11	10600	10940	10300	13220	7120	10170	10703.89	1.20	0	-2074	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1057	-163.33	4.28	12	1.70	-66.00	2520.00	30950	20230630	-65.17	5700	20231031	89.12	13410	-19.61	20240103	10060	7.16	20240117	30950	-65.17	20230630	5700	89.12	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
16	20240118	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10560	390	2	3.83	1660529360	155141	147.37	10600	10940	10300	13220	7120	10170	10703.36	1.20	0	-5788	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1035	-160.00	4.19	12	1.58	-66.00	2520.00	30950	20230630	-65.88	5700	20231031	85.26	13410	-21.25	20240103	10060	4.97	20240117	30950	-65.88	20230630	5700	85.26	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
17	20240118	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	500	2	4.92	1488340280	138766	131.82	10600	10940	10300	13220	7120	10170	10725.54	1.20	0	-6639	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1046	-161.67	4.23	12	1.42	-66.00	2520.00	30950	20230630	-65.53	5700	20231031	87.19	13410	-20.43	20240103	10060	6.06	20240117	30950	-65.53	20230630	5700	87.19	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
18	20240118	121258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	350	2	3.44	1437181780	133973	127.26	10600	10940	10300	13220	7120	10170	10727.40	1.20	0	-6550	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1031	-159.39	4.17	12	1.37	-66.00	2520.00	30950	20230630	-66.01	5700	20231031	84.56	13410	-21.55	20240103	10060	4.57	20240117	30950	-66.01	20230630	5700	84.56	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
19	20240118	111257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	570	2	5.60	1237689050	115219	109.45	10600	10940	10300	13220	7120	10170	10742.06	1.20	0	2669	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1053	-162.73	4.26	12	1.18	-66.00	2520.00	30950	20230630	-65.30	5700	20231031	88.42	13410	-19.91	20240103	10060	6.76	20240117	30950	-65.30	20230630	5700	88.42	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
20	20240118	101254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	520	2	5.11	818138620	76467	72.64	10600	10910	10300	13220	7120	10170	10699.24	1.20	0	-1432	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1048	-161.97	4.24	12	0.78	-66.00	2520.00	30950	20230630	-65.46	5700	20231031	87.54	13410	-20.28	20240103	10060	6.26	20240117	30950	-65.46	20230630	5700	87.54	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
21	20240118	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	440	2	4.33	303336400	28513	27.09	10600	10910	10300	13220	7120	10170	10638.53	1.20	0	-2086	10896	10532	10296	9932	9696	10415	9815	10	3050	100	6300	10	1	9805000	1040	-160.76	4.21	12	0.29	-66.00	2520.00	30950	20230630	-65.72	5700	20231031	86.14	13410	-20.88	20240103	10060	5.47	20240117	30950	-65.72	20230630	5700	86.14	20231031	1.87	N	440320	100	9 억		117578	N	N	0	N	00	N
22	20240117	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-460	5	-4.33	1047008020	102282	81.11	10440	10660	10060	13810	7450	10630	10237.96	1.05	0	13612	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	997	-154.09	4.04	12	1.04	-66.00	2520.00	30950	20230630	-67.14	5700	20231031	78.42	13410	-24.16	20240103	10060	1.09	20240117	30950	-67.14	20230630	5700	78.42	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
23	20240117	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	-420	5	-3.95	964398620	94164	74.67	10440	10660	10060	13810	7450	10630	10241.69	1.05	0	14459	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	1001	-154.70	4.05	12	0.96	-66.00	2520.00	30950	20230630	-67.01	5700	20231031	79.12	13410	-23.86	20240103	10060	1.49	20240117	30950	-67.01	20230630	5700	79.12	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
24	20240117	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-480	5	-4.52	888465470	86678	68.73	10440	10660	10060	13810	7450	10630	10250.18	1.05	0	14708	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	995	-153.79	4.03	12	0.88	-66.00	2520.00	30950	20230630	-67.21	5700	20231031	78.07	13410	-24.31	20240103	10060	0.89	20240117	30950	-67.21	20230630	5700	78.07	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
25	20240117	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	-520	5	-4.89	782842520	76247	60.46	10440	10660	10070	13810	7450	10630	10267.19	1.05	0	13063	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	991	-153.18	4.01	12	0.78	-66.00	2520.00	30950	20230630	-67.33	5700	20231031	77.37	13410	-24.61	20240103	10070	0.40	20240117	30950	-67.33	20230630	5700	77.37	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
26	20240117	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-470	5	-4.42	665498480	64635	51.25	10440	10660	10070	13810	7450	10630	10296.26	1.05	0	8961	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	996	-153.94	4.03	12	0.66	-66.00	2520.00	30950	20230630	-67.17	5700	20231031	78.25	13410	-24.24	20240103	10070	0.89	20240117	30950	-67.17	20230630	5700	78.25	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
27	20240117	111255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	-500	5	-4.70	531621790	51432	40.78	10440	10660	10100	13810	7450	10630	10336.40	1.05	0	5360	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	993	-153.48	4.02	12	0.52	-66.00	2520.00	30950	20230630	-67.27	5700	20231031	77.72	13410	-24.46	20240103	10100	0.30	20240117	30950	-67.27	20230630	5700	77.72	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
28	20240117	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	-400	5	-3.76	413333090	39806	31.56	10440	10660	10230	13810	7450	10630	10383.69	1.05	0	3421	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	1003	-155.00	4.06	12	0.41	-66.00	2520.00	30950	20230630	-66.95	5700	20231031	79.47	13410	-23.71	20240103	10230	0.00	20240117	30950	-66.95	20230630	5700	79.47	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
29	20240117	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-220	5	-2.07	97326790	9268	7.35	10440	10660	10410	13810	7450	10630	10501.38	1.05	0	-395	11390	11010	10680	10300	9970	10845	10135	10	3180	100	6590	10	1	9805000	1021	-157.73	4.13	12	0.09	-66.00	2520.00	30950	20230630	-66.37	5700	20231031	82.63	13410	-22.37	20240103	10350	0.58	20240116	30950	-66.37	20230630	5700	82.63	20231031	1.93	N	440320	100	9 억		102869	N	N	0	N	00	N
30	20240116	161249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	-300	5	-2.74	1337383310	125370	89.71	10860	11060	10350	14200	7660	10930	10667.46	0.93	0	13317	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1042	-161.06	4.22	12	1.28	-66.00	2520.00	30950	20230630	-65.65	5700	20231031	86.49	13410	-20.73	20240103	10350	2.71	20240116	30950	-65.65	20230630	5700	86.49	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
31	20240116	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-460	5	-4.21	1248452250	116956	83.69	10860	11060	10350	14200	7660	10930	10674.47	0.93	0	11210	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1027	-158.64	4.15	12	1.19	-66.00	2520.00	30950	20230630	-66.17	5700	20231031	83.68	13410	-21.92	20240103	10350	1.16	20240116	30950	-66.17	20230630	5700	83.68	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
32	20240116	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	-420	5	-3.84	1096093830	102391	73.27	10860	11060	10490	14200	7660	10930	10704.91	0.93	0	10389	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1031	-159.24	4.17	12	1.04	-66.00	2520.00	30950	20230630	-66.04	5700	20231031	84.39	13410	-21.63	20240103	10490	0.19	20240116	30950	-66.04	20230630	5700	84.39	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
33	20240116	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-290	5	-2.65	945289960	88066	63.02	10860	11060	10520	14200	7660	10930	10733.81	0.93	0	10668	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1043	-161.21	4.22	12	0.90	-66.00	2520.00	30950	20230630	-65.62	5700	20231031	86.67	13410	-20.66	20240103	10520	1.14	20240116	30950	-65.62	20230630	5700	86.67	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
34	20240116	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	-160	5	-1.46	870997760	81088	58.02	10860	11060	10520	14200	7660	10930	10741.31	0.93	0	13132	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1056	-163.18	4.27	12	0.83	-66.00	2520.00	30950	20230630	-65.20	5700	20231031	88.95	13410	-19.69	20240103	10520	2.38	20240116	30950	-65.20	20230630	5700	88.95	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
35	20240116	111248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	-160	5	-1.46	793199640	73873	52.86	10860	11060	10520	14200	7660	10930	10737.26	0.93	0	14135	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1056	-163.18	4.27	12	0.75	-66.00	2520.00	30950	20230630	-65.20	5700	20231031	88.95	13410	-19.69	20240103	10520	2.38	20240116	30950	-65.20	20230630	5700	88.95	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
36	20240116	101247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	-360	5	-3.29	612485930	56895	40.71	10860	11060	10520	14200	7660	10930	10765.10	0.93	0	7176	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1036	-160.15	4.19	12	0.58	-66.00	2520.00	30950	20230630	-65.85	5700	20231031	85.44	13410	-21.18	20240103	10520	0.48	20240116	30950	-65.85	20230630	5700	85.44	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
37	20240116	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	50	2	0.46	137479050	12660	9.06	10860	11060	10740	14200	7660	10930	10859.14	0.93	0	3729	11870	11400	11040	10570	10210	11220	10390	10	3270	100	6770	10	1	9805000	1077	-166.36	4.36	12	0.13	-66.00	2520.00	30950	20230630	-64.52	5700	20231031	92.63	13410	-18.12	20240103	10680	2.81	20240115	30950	-64.52	20230630	5700	92.63	20231031	1.96	N	440320	100	9 억		91167	N	N	0	N	00	N
38	20240115	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	-390	5	-3.45	1527945040	138825	79.26	11100	11510	10680	14710	7930	11320	11006.64	0.91	0	1195	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1072	-165.61	4.34	12	1.42	-66.00	2520.00	30950	20230630	-64.68	5700	20231031	91.75	13410	-18.49	20240103	10680	2.34	20240115	30950	-64.68	20230630	5700	91.75	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
39	20240115	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	-460	5	-4.06	1471965970	133680	76.32	11100	11510	10680	14710	7930	11320	11011.05	0.91	0	2327	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1065	-164.55	4.31	12	1.36	-66.00	2520.00	30950	20230630	-64.91	5700	20231031	90.53	13410	-19.02	20240103	10680	1.69	20240115	30950	-64.91	20230630	5700	90.53	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
40	20240115	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	-580	5	-5.12	1273701920	115281	65.82	11100	11510	10680	14710	7930	11320	11048.61	0.91	0	2464	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1053	-162.73	4.26	12	1.18	-66.00	2520.00	30950	20230630	-65.30	5700	20231031	88.42	13410	-19.91	20240103	10680	0.56	20240115	30950	-65.30	20230630	5700	88.42	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
41	20240115	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-320	5	-2.83	955752940	85971	49.08	11100	11510	10880	14710	7930	11320	11117.09	0.91	0	1085	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1079	-166.67	4.37	12	0.88	-66.00	2520.00	30950	20230630	-64.46	5700	20231031	92.98	13410	-17.97	20240103	10880	1.10	20240115	30950	-64.46	20230630	5700	92.98	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
42	20240115	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-320	5	-2.83	914540460	82214	46.94	11100	11510	10880	14710	7930	11320	11123.84	0.91	0	1314	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1079	-166.67	4.37	12	0.84	-66.00	2520.00	30950	20230630	-64.46	5700	20231031	92.98	13410	-17.97	20240103	10880	1.10	20240115	30950	-64.46	20230630	5700	92.98	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
43	20240115	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11030	-290	5	-2.56	769837110	68989	39.39	11100	11510	10880	14710	7930	11320	11158.78	0.91	0	2688	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1081	-167.12	4.38	12	0.70	-66.00	2520.00	30950	20230630	-64.36	5700	20231031	93.51	13410	-17.75	20240103	10880	1.38	20240115	30950	-64.36	20230630	5700	93.51	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
44	20240115	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-70	5	-0.62	373826290	33194	18.95	11100	11510	11100	14710	7930	11320	11261.82	0.91	0	2109	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1103	-170.45	4.46	12	0.34	-66.00	2520.00	30950	20230630	-63.65	5700	20231031	97.37	13410	-16.11	20240103	10900	3.21	20240102	30950	-63.65	20230630	5700	97.37	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
45	20240115	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-170	5	-1.50	177201620	15804	9.02	11100	11450	11100	14710	7930	11320	11212.27	0.91	0	612	12593	11956	11583	10946	10573	11770	10760	10	3390	100	7010	10	1	9805000	1093	-168.94	4.42	12	0.16	-66.00	2520.00	30950	20230630	-63.97	5700	20231031	95.61	13410	-16.85	20240103	10900	2.29	20240102	30950	-63.97	20230630	5700	95.61	20231031	2.05	N	440320	100	9 억		89467	N	N	0	N	00	N
46	20240112	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-680	5	-5.67	2009284510	174591	89.32	11850	12220	11210	15600	8400	12000	11508.77	0.98	0	-6426	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1110	-171.52	4.49	12	1.78	-66.00	2520.00	30950	20230630	-63.42	5700	20231031	98.60	13410	-15.59	20240103	10900	3.85	20240102	30950	-63.42	20230630	5700	98.60	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
47	20240112	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	-690	5	-5.75	1952084740	169536	86.74	11850	12220	11210	15600	8400	12000	11514.28	0.98	0	-5274	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1109	-171.36	4.49	12	1.73	-66.00	2520.00	30950	20230630	-63.46	5700	20231031	98.42	13410	-15.66	20240103	10900	3.76	20240102	30950	-63.46	20230630	5700	98.42	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
48	20240112	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-640	5	-5.33	1741665570	150895	77.20	11850	12220	11210	15600	8400	12000	11542.24	0.98	0	-4093	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1114	-172.12	4.51	12	1.54	-66.00	2520.00	30950	20230630	-63.30	5700	20231031	99.30	13410	-15.29	20240103	10900	4.22	20240102	30950	-63.30	20230630	5700	99.30	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
49	20240112	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-600	5	-5.00	1611123400	139387	71.31	11850	12220	11210	15600	8400	12000	11558.63	0.98	0	-6373	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1118	-172.73	4.52	12	1.42	-66.00	2520.00	30950	20230630	-63.17	5700	20231031	100.00	13410	-14.99	20240103	10900	4.59	20240102	30950	-63.17	20230630	5700	100.00	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
50	20240112	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-530	5	-4.42	1534562590	132660	67.87	11850	12220	11210	15600	8400	12000	11567.64	0.98	0	-5444	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1125	-173.79	4.55	12	1.35	-66.00	2520.00	30950	20230630	-62.94	5700	20231031	101.23	13410	-14.47	20240103	10900	5.23	20240102	30950	-62.94	20230630	5700	101.23	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
51	20240112	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-430	5	-3.58	1253043410	108264	55.39	11850	12220	11210	15600	8400	12000	11573.96	0.98	0	-3597	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1134	-175.30	4.59	12	1.10	-66.00	2520.00	30950	20230630	-62.62	5700	20231031	102.98	13410	-13.72	20240103	10900	6.15	20240102	30950	-62.62	20230630	5700	102.98	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
52	20240112	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-500	5	-4.17	1021634650	88171	45.11	11850	12220	11210	15600	8400	12000	11586.97	0.98	0	-155	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1128	-174.24	4.56	12	0.90	-66.00	2520.00	30950	20230630	-62.84	5700	20231031	101.75	13410	-14.24	20240103	10900	5.50	20240102	30950	-62.84	20230630	5700	101.75	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
53	20240112	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	-80	5	-0.67	223001840	18603	9.52	11850	12220	11700	15600	8400	12000	11987.41	0.98	0	-4246	13000	12500	11780	11280	10560	12750	11530	10	3600	100	7440	10	1	9805000	1169	-180.61	4.73	12	0.19	-66.00	2520.00	30950	20230630	-61.49	5700	20231031	109.12	13410	-11.11	20240103	10900	9.36	20240102	30950	-61.49	20230630	5700	109.12	20231031	2.02	N	440320	100	9 억		95703	N	N	0	N	00	N
54	20240111	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	300	2	2.56	2300977330	194500	106.27	11650	12280	11060	15210	8190	11700	11830.19	0.93	0	3984	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1177	-181.82	4.76	12	1.98	-66.00	2520.00	30950	20230630	-61.23	5700	20231031	110.53	13410	-10.51	20240103	10900	10.09	20240102	30950	-61.23	20230630	5700	110.53	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
55	20240111	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	380	2	3.25	2149560770	181853	99.36	11650	12280	11060	15210	8190	11700	11820.32	0.93	0	4347	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1184	-183.03	4.79	12	1.85	-66.00	2520.00	30950	20230630	-60.97	5700	20231031	111.93	13410	-9.92	20240103	10900	10.83	20240102	30950	-60.97	20230630	5700	111.93	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
56	20240111	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	260	2	2.22	2001055540	169523	92.62	11650	12280	11060	15210	8190	11700	11804.04	0.93	0	3546	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1173	-181.21	4.75	12	1.73	-66.00	2520.00	30950	20230630	-61.36	5700	20231031	109.82	13410	-10.81	20240103	10900	9.72	20240102	30950	-61.36	20230630	5700	109.82	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
57	20240111	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	430	2	3.68	1917537850	162563	88.82	11650	12280	11060	15210	8190	11700	11795.66	0.93	0	4009	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1189	-183.79	4.81	12	1.66	-66.00	2520.00	30950	20230630	-60.81	5700	20231031	112.81	13410	-9.55	20240103	10900	11.28	20240102	30950	-60.81	20230630	5700	112.81	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
58	20240111	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	290	2	2.48	1476127430	125887	68.78	11650	12280	11060	15210	8190	11700	11725.81	0.93	0	-2290	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1176	-181.67	4.76	12	1.28	-66.00	2520.00	30950	20230630	-61.26	5700	20231031	110.35	13410	-10.59	20240103	10900	10.00	20240102	30950	-61.26	20230630	5700	110.35	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
59	20240111	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	220	2	1.88	1028259990	88594	48.40	11650	12100	11060	15210	8190	11700	11606.43	0.93	0	-5758	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1169	-180.61	4.73	12	0.90	-66.00	2520.00	30950	20230630	-61.49	5700	20231031	109.12	13410	-11.11	20240103	10900	9.36	20240102	30950	-61.49	20230630	5700	109.12	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
60	20240111	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-170	5	-1.45	481959570	42405	23.17	11650	11650	11060	15210	8190	11700	11365.63	0.93	0	-156	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1131	-174.70	4.58	12	0.43	-66.00	2520.00	30950	20230630	-62.75	5700	20231031	102.28	13410	-14.02	20240103	10900	5.78	20240102	30950	-62.75	20230630	5700	102.28	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
61	20240111	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-440	5	-3.76	224588250	19840	10.84	11650	11650	11060	15210	8190	11700	11319.97	0.93	0	1914	12800	12250	11870	11320	10940	12060	11130	10	3510	100	7250	10	1	9805000	1104	-170.61	4.47	12	0.20	-66.00	2520.00	30950	20230630	-63.62	5700	20231031	97.54	13410	-16.03	20240103	10900	3.30	20240102	30950	-63.62	20230630	5700	97.54	20231031	1.99	N	440320	100	9 억		90872	N	N	0	N	00	N
62	20240110	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-590	5	-4.80	2157052930	182780	80.33	12300	12420	11490	15970	8610	12290	11801.72	1.03	0	-8911	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1147	-177.27	4.64	12	1.86	-66.00	2520.00	30950	20230630	-62.20	5700	20231031	105.26	13410	-12.75	20240103	10900	7.34	20240102	30950	-62.20	20230630	5700	105.26	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
63	20240110	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-590	5	-4.80	2032784940	172134	75.65	12300	12420	11490	15970	8610	12290	11809.32	1.03	0	-7147	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1147	-177.27	4.64	12	1.76	-66.00	2520.00	30950	20230630	-62.20	5700	20231031	105.26	13410	-12.75	20240103	10900	7.34	20240102	30950	-62.20	20230630	5700	105.26	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
64	20240110	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-790	5	-6.43	1771178410	149639	65.76	12300	12420	11490	15970	8610	12290	11836.34	1.03	0	-1882	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1128	-174.24	4.56	12	1.53	-66.00	2520.00	30950	20230630	-62.84	5700	20231031	101.75	13410	-14.24	20240103	10900	5.50	20240102	30950	-62.84	20230630	5700	101.75	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
65	20240110	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-500	5	-4.07	1450171280	122044	53.63	12300	12420	11660	15970	8610	12290	11882.36	1.03	0	6355	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1156	-178.64	4.68	12	1.24	-66.00	2520.00	30950	20230630	-61.91	5700	20231031	106.84	13410	-12.08	20240103	10900	8.17	20240102	30950	-61.91	20230630	5700	106.84	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
66	20240110	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-620	5	-5.04	1342446390	112853	49.60	12300	12420	11660	15970	8610	12290	11895.53	1.03	0	7057	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1144	-176.82	4.63	12	1.15	-66.00	2520.00	30950	20230630	-62.29	5700	20231031	104.74	13410	-12.98	20240103	10900	7.06	20240102	30950	-62.29	20230630	5700	104.74	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
67	20240110	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-540	5	-4.39	1115851650	93464	41.07	12300	12420	11730	15970	8610	12290	11938.84	1.03	0	9730	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1152	-178.03	4.66	12	0.95	-66.00	2520.00	30950	20230630	-62.04	5700	20231031	106.14	13410	-12.38	20240103	10900	7.80	20240102	30950	-62.04	20230630	5700	106.14	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
68	20240110	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	-350	5	-2.85	675576090	56269	24.73	12300	12420	11850	15970	8610	12290	12006.19	1.03	0	6624	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1171	-180.91	4.74	12	0.57	-66.00	2520.00	30950	20230630	-61.42	5700	20231031	109.47	13410	-10.96	20240103	10900	9.54	20240102	30950	-61.42	20230630	5700	109.47	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
69	20240110	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-220	5	-1.79	121063170	9839	4.32	12300	12420	12070	15970	8610	12290	12304.42	1.03	0	-3392	13143	12716	12403	11976	11663	12560	11820	10	3680	100	7610	10	1	9805000	1183	-182.88	4.79	12	0.10	-66.00	2520.00	30950	20230630	-61.00	5700	20231031	111.75	13410	-9.99	20240103	10900	10.73	20240102	30950	-61.00	20230630	5700	111.75	20231031	2.02	N	440320	100	9 억		100646	N	N	0	N	00	N
70	20240109	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-510	5	-3.98	2817528850	226566	81.30	12710	12830	12090	16640	8960	12800	12437.19	1.35	0	-30597	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1205	-186.21	4.88	12	2.31	-66.00	2520.00	30950	20230630	-60.29	5700	20231031	115.61	13410	-8.35	20240103	10900	12.75	20240102	30950	-60.29	20230630	5700	115.61	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
71	20240109	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	-490	5	-3.83	2692496420	216384	77.64	12710	12830	12090	16640	8960	12800	12443.14	1.35	0	-28385	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1207	-186.52	4.88	12	2.21	-66.00	2520.00	30950	20230630	-60.23	5700	20231031	115.96	13410	-8.20	20240103	10900	12.94	20240102	30950	-60.23	20230630	5700	115.96	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
72	20240109	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-520	5	-4.06	2525379520	202781	72.76	12710	12830	12090	16640	8960	12800	12453.73	1.35	0	-24326	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1204	-186.06	4.87	12	2.07	-66.00	2520.00	30950	20230630	-60.32	5700	20231031	115.44	13410	-8.43	20240103	10900	12.66	20240102	30950	-60.32	20230630	5700	115.44	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
73	20240109	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-610	5	-4.77	2320636720	186016	66.75	12710	12830	12090	16640	8960	12800	12475.46	1.35	0	-21232	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1195	-184.70	4.84	12	1.90	-66.00	2520.00	30950	20230630	-60.61	5700	20231031	113.86	13410	-9.10	20240103	10900	11.83	20240102	30950	-60.61	20230630	5700	113.86	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
74	20240109	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-420	5	-3.28	1763986050	140508	50.42	12710	12830	12300	16640	8960	12800	12554.34	1.35	0	-12585	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1214	-187.58	4.91	12	1.43	-66.00	2520.00	30950	20230630	-60.00	5700	20231031	117.19	13410	-7.68	20240103	10900	13.58	20240102	30950	-60.00	20230630	5700	117.19	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
75	20240109	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	-260	5	-2.03	1364051830	108319	38.87	12710	12830	12390	16640	8960	12800	12592.91	1.35	0	-10998	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1230	-190.00	4.98	12	1.10	-66.00	2520.00	30950	20230630	-59.48	5700	20231031	120.00	13410	-6.49	20240103	10900	15.05	20240102	30950	-59.48	20230630	5700	120.00	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
76	20240109	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	-140	5	-1.09	979296490	77849	27.93	12710	12830	12390	16640	8960	12800	12579.43	1.35	0	-13068	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1241	-191.82	5.02	12	0.79	-66.00	2520.00	30950	20230630	-59.10	5700	20231031	122.11	13410	-5.59	20240103	10900	16.15	20240102	30950	-59.10	20230630	5700	122.11	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
77	20240109	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	-290	5	-2.27	266265000	21203	7.61	12710	12780	12480	16640	8960	12800	12557.87	1.35	0	-3981	13586	13192	12406	12012	11226	13390	12210	10	3840	100	7930	10	1	9805000	1227	-189.55	4.96	12	0.22	-66.00	2520.00	30950	20230630	-59.58	5700	20231031	119.47	13410	-6.71	20240103	10900	14.77	20240102	30950	-59.58	20230630	5700	119.47	20231031	1.98	N	440320	100	9 억		131944	N	N	0	N	00	N
78	20240108	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	760	2	6.31	3390092170	275683	143.54	11850	12800	11620	15650	8430	12040	12293.60	1.15	0	16750	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1255	-193.94	5.08	12	2.81	-66.00	2520.00	30950	20230630	-58.64	5700	20231031	124.56	13410	-4.55	20240103	10900	17.43	20240102	30950	-58.64	20230630	5700	124.56	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
79	20240108	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	550	2	4.57	2481902440	204261	106.35	11850	12600	11620	15650	8430	12040	12150.64	1.15	0	7604	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1234	-190.76	5.00	12	2.08	-66.00	2520.00	30950	20230630	-59.32	5700	20231031	120.88	13410	-6.11	20240103	10900	15.50	20240102	30950	-59.32	20230630	5700	120.88	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
80	20240108	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	60	2	0.50	1415428580	118416	61.66	11850	12230	11620	15650	8430	12040	11953.02	1.15	0	3532	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1186	-183.33	4.80	12	1.21	-66.00	2520.00	30950	20230630	-60.90	5700	20231031	112.28	13410	-9.77	20240103	10900	11.01	20240102	30950	-60.90	20230630	5700	112.28	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
81	20240108	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	30	2	0.25	1072950920	90104	46.91	11850	12160	11620	15650	8430	12040	11907.92	1.15	0	-4117	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1183	-182.88	4.79	12	0.92	-66.00	2520.00	30950	20230630	-61.00	5700	20231031	111.75	13410	-9.99	20240103	10900	10.73	20240102	30950	-61.00	20230630	5700	111.75	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
82	20240108	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	40	2	0.33	988186650	83108	43.27	11850	12150	11620	15650	8430	12040	11890.39	1.15	0	-3131	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1184	-183.03	4.79	12	0.85	-66.00	2520.00	30950	20230630	-60.97	5700	20231031	111.93	13410	-9.92	20240103	10900	10.83	20240102	30950	-60.97	20230630	5700	111.93	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
83	20240108	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	0	3	0.00	859658810	72416	37.71	11850	12150	11620	15650	8430	12040	11871.12	1.15	0	-2244	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1181	-182.42	4.78	12	0.74	-66.00	2520.00	30950	20230630	-61.10	5700	20231031	111.23	13410	-10.22	20240103	10900	10.46	20240102	30950	-61.10	20230630	5700	111.23	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
84	20240108	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	40	2	0.33	684910510	57934	30.16	11850	12150	11620	15650	8430	12040	11822.25	1.15	0	3385	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1184	-183.03	4.79	12	0.59	-66.00	2520.00	30950	20230630	-60.97	5700	20231031	111.93	13410	-9.92	20240103	10900	10.83	20240102	30950	-60.97	20230630	5700	111.93	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
85	20240108	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-260	5	-2.16	281162280	23951	12.47	11850	12040	11620	15650	8430	12040	11739.06	1.15	0	2884	12733	12386	12153	11806	11573	12270	11690	10	3610	100	7460	10	1	9805000	1155	-178.48	4.67	12	0.24	-66.00	2520.00	30950	20230630	-61.94	5700	20231031	106.67	13410	-12.16	20240103	10900	8.07	20240102	30950	-61.94	20230630	5700	106.67	20231031	1.75	N	440320	100	9 억		112918	N	N	0	N	00	N
86	20240105	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	-260	5	-2.11	2329543660	191250	33.51	12230	12500	11920	15990	8610	12300	12183.58	1.48	0	-33865	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1181	-182.42	4.78	12	1.95	-66.00	2520.00	30950	20230630	-61.10	5700	20231031	111.23	13410	-10.22	20240103	10900	10.46	20240102	30950	-61.10	20230630	5700	111.23	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
87	20240105	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-300	5	-2.44	2146155140	176026	30.84	12230	12500	11920	15990	8610	12300	12192.04	1.48	0	-29897	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1177	-181.82	4.76	12	1.80	-66.00	2520.00	30950	20230630	-61.23	5700	20231031	110.53	13410	-10.51	20240103	10900	10.09	20240102	30950	-61.23	20230630	5700	110.53	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
88	20240105	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-170	5	-1.38	1813118370	148342	25.99	12230	12500	11920	15990	8610	12300	12222.36	1.48	0	-26124	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1189	-183.79	4.81	12	1.51	-66.00	2520.00	30950	20230630	-60.81	5700	20231031	112.81	13410	-9.55	20240103	10900	11.28	20240102	30950	-60.81	20230630	5700	112.81	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
89	20240105	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-140	5	-1.14	1576425990	128823	22.57	12230	12500	11920	15990	8610	12300	12236.97	1.48	0	-22419	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1192	-184.24	4.83	12	1.31	-66.00	2520.00	30950	20230630	-60.71	5700	20231031	113.33	13410	-9.32	20240103	10900	11.56	20240102	30950	-60.71	20230630	5700	113.33	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
90	20240105	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	50	2	0.41	1335552570	109163	19.13	12230	12500	11920	15990	8610	12300	12234.26	1.48	0	-15381	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1211	-187.12	4.90	12	1.11	-66.00	2520.00	30950	20230630	-60.10	5700	20231031	116.67	13410	-7.90	20240103	10900	13.30	20240102	30950	-60.10	20230630	5700	116.67	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
91	20240105	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-100	5	-0.81	963121930	79062	13.85	12230	12420	11920	15990	8610	12300	12181.31	1.48	0	-11762	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1196	-184.85	4.84	12	0.81	-66.00	2520.00	30950	20230630	-60.58	5700	20231031	114.04	13410	-9.02	20240103	10900	11.93	20240102	30950	-60.58	20230630	5700	114.04	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
92	20240105	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-40	5	-0.33	599516450	49479	8.67	12230	12380	11920	15990	8610	12300	12115.21	1.48	0	-7774	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1202	-185.76	4.87	12	0.50	-66.00	2520.00	30950	20230630	-60.39	5700	20231031	115.09	13410	-8.58	20240103	10900	12.48	20240102	30950	-60.39	20230630	5700	115.09	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
93	20240105	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-270	5	-2.20	338521010	28086	4.92	12230	12300	11920	15990	8610	12300	12049.75	1.48	0	-2189	13600	12950	12550	11900	11500	12750	11700	10	3690	100	7620	10	1	9805000	1180	-182.27	4.77	12	0.29	-66.00	2520.00	30950	20230630	-61.13	5700	20231031	111.05	13410	-10.29	20240103	10900	10.37	20240102	30950	-61.13	20230630	5700	111.05	20231031	1.95	N	440320	100	9 억		145534	N	N	0	N	00	N
94	20240104	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	-1110	5	-8.28	7154359610	567818	53.28	13150	13200	12150	17430	9390	13410	12598.87	2.32	0	-82723	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1206	-186.36	4.88	12	5.79	-66.00	2520.00	30950	20230630	-60.26	5700	20231031	115.79	13410	-8.28	20240103	10900	12.84	20240102	30950	-60.26	20230630	5700	115.79	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
95	20240104	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-1180	5	-8.80	6929949320	549532	51.57	13150	13200	12150	17430	9390	13410	12609.23	2.32	0	-78011	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1199	-185.30	4.85	12	5.60	-66.00	2520.00	30950	20230630	-60.48	5700	20231031	114.56	13410	-8.80	20240103	10900	12.20	20240102	30950	-60.48	20230630	5700	114.56	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
96	20240104	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-1070	5	-7.98	6271468100	495837	46.53	13150	13200	12200	17430	9390	13410	12646.76	2.32	0	-68340	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1210	-186.97	4.90	12	5.06	-66.00	2520.00	30950	20230630	-60.13	5700	20231031	116.49	13410	-7.98	20240103	10900	13.21	20240102	30950	-60.13	20230630	5700	116.49	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
97	20240104	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-990	5	-7.38	5813727340	458785	43.05	13150	13200	12200	17430	9390	13410	12670.45	2.32	0	-62960	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1218	-188.18	4.93	12	4.68	-66.00	2520.00	30950	20230630	-59.87	5700	20231031	117.89	13410	-7.38	20240103	10900	13.94	20240102	30950	-59.87	20230630	5700	117.89	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
98	20240104	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-940	5	-7.01	5511571490	434561	40.78	13150	13200	12200	17430	9390	13410	12681.46	2.32	0	-55899	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1223	-188.94	4.95	12	4.43	-66.00	2520.00	30950	20230630	-59.71	5700	20231031	118.77	13410	-7.01	20240103	10900	14.40	20240102	30950	-59.71	20230630	5700	118.77	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
99	20240104	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-1010	5	-7.53	5021777940	395318	37.10	13150	13200	12200	17430	9390	13410	12701.41	2.32	0	-40197	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1216	-187.88	4.92	12	4.03	-66.00	2520.00	30950	20230630	-59.94	5700	20231031	117.54	13410	-7.53	20240103	10900	13.76	20240102	30950	-59.94	20230630	5700	117.54	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
100	20240104	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12580	-830	5	-6.19	3585613350	279249	26.20	13150	13200	12500	17430	9390	13410	12838.23	2.32	0	-34275	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1233	-190.61	4.99	12	2.85	-66.00	2520.00	30950	20230630	-59.35	5700	20231031	120.70	13410	-6.19	20240103	10900	15.41	20240102	30950	-59.35	20230630	5700	120.70	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
101	20240104	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-510	5	-3.80	1586695060	122290	11.48	13150	13200	12770	17430	9390	13410	12971.39	2.32	0	-17946	14796	14102	12716	12022	10636	14450	12370	10	4020	100	8310	10	1	9805000	1265	-195.45	5.12	12	1.25	-66.00	2520.00	30950	20230630	-58.32	5700	20231031	126.32	13410	-3.80	20240103	10900	18.35	20240102	30950	-58.32	20230630	5700	126.32	20231031	1.86	N	440320	100	9 억		227036	N	N	0	N	00	N
102	20240103	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	1750	2	15.01	13039135950	1042196	416.43	11550	13410	11330	15150	8170	11660	12494.01	1.28	0	93156	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1315	-203.18	5.32	12	10.63	-66.00	2520.00	30950	20230630	-56.67	5700	20231031	135.26	13410	0.00	20240103	10900	23.03	20240102	30950	-56.67	20230630	5700	135.26	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
103	20240103	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	1050	2	9.01	10517098650	849865	339.58	11550	12960	11330	15150	8170	11660	12375.15	1.28	0	87730	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1246	-192.58	5.04	12	8.67	-66.00	2520.00	30950	20230630	-58.93	5700	20231031	122.98	12960	-1.93	20240103	10900	16.61	20240102	30950	-58.93	20230630	5700	122.98	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
104	20240103	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	430	2	3.69	4679088200	388128	155.08	11550	12400	11330	15150	8170	11660	12055.68	1.28	0	27168	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1185	-183.18	4.80	12	3.96	-66.00	2520.00	30950	20230630	-60.94	5700	20231031	112.11	12400	-2.50	20240103	10900	10.92	20240102	30950	-60.94	20230630	5700	112.11	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
105	20240103	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	480	2	4.12	3834996910	318788	127.38	11550	12400	11330	15150	8170	11660	12030.10	1.28	0	21897	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1190	-183.94	4.82	12	3.25	-66.00	2520.00	30950	20230630	-60.78	5700	20231031	112.98	12400	-2.10	20240103	10900	11.38	20240102	30950	-60.78	20230630	5700	112.98	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
106	20240103	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	240	2	2.06	3483999950	289596	115.71	11550	12400	11330	15150	8170	11660	12030.74	1.28	0	14200	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1167	-180.30	4.72	12	2.95	-66.00	2520.00	30950	20230630	-61.55	5700	20231031	108.77	12400	-4.03	20240103	10900	9.17	20240102	30950	-61.55	20230630	5700	108.77	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
107	20240103	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	280	2	2.40	3381766690	281006	112.28	11550	12400	11330	15150	8170	11660	12034.70	1.28	0	16768	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1171	-180.91	4.74	12	2.87	-66.00	2520.00	30950	20230630	-61.42	5700	20231031	109.47	12400	-3.71	20240103	10900	9.54	20240102	30950	-61.42	20230630	5700	109.47	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
108	20240103	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	120	2	1.03	3115326120	258536	103.30	11550	12400	11330	15150	8170	11660	12050.10	1.28	0	19401	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1155	-178.48	4.67	12	2.64	-66.00	2520.00	30950	20230630	-61.94	5700	20231031	106.67	12400	-5.00	20240103	10900	8.07	20240102	30950	-61.94	20230630	5700	106.67	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
109	20240103	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	160	2	1.37	283359230	24423	9.76	11550	11820	11330	15150	8170	11660	11601.79	1.28	0	-3186	12286	11972	11436	11122	10586	12130	11280	10	3490	100	7220	10	1	9805000	1159	-179.09	4.69	12	0.25	-66.00	2520.00	30950	20230630	-61.81	5700	20231031	107.37	11820	0.00	20240103	10900	8.44	20240102	30950	-61.81	20230630	5700	107.37	20231031	1.77	N	440320	100	9 억		125066	N	N	0	N	00	N
110	20240102	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	460	2	4.11	2795475110	246222	76.11	11540	11750	10900	14560	7840	11200	11350.18	1.58	0	-29732	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1143	-176.67	4.63	12	2.51	-66.00	2520.00	30950	20230630	-62.33	5700	20231031	104.56	11750	-0.77	20240102	10900	6.97	20240102	30950	-62.33	20230630	5700	104.56	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N
111	20240102	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	240	2	2.14	2572588500	227049	70.18	11540	11750	10900	14560	7840	11200	11330.54	1.58	0	-31739	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1122	-173.33	4.54	12	2.32	-66.00	2520.00	30950	20230630	-63.04	5700	20231031	100.70	11750	-2.64	20240102	10900	4.95	20240102	30950	-63.04	20230630	5700	100.70	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N
112	20240102	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	210	2	1.88	2383126150	210515	65.07	11540	11750	10900	14560	7840	11200	11320.46	1.58	0	-34540	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1119	-172.88	4.53	12	2.15	-66.00	2520.00	30950	20230630	-63.13	5700	20231031	100.18	11750	-2.89	20240102	10900	4.68	20240102	30950	-63.13	20230630	5700	100.18	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N
113	20240102	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	330	2	2.95	2240056320	198011	61.20	11540	11750	10900	14560	7840	11200	11312.79	1.58	0	-33458	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1131	-174.70	4.58	12	2.02	-66.00	2520.00	30950	20230630	-62.75	5700	20231031	102.28	11750	-1.87	20240102	10900	5.78	20240102	30950	-62.75	20230630	5700	102.28	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N
114	20240102	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	30	2	0.27	1650023650	146874	45.40	11540	11750	10900	14560	7840	11200	11234.28	1.58	0	-27080	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1101	-170.15	4.46	12	1.50	-66.00	2520.00	30950	20230630	-63.72	5700	20231031	97.02	11750	-4.43	20240102	10900	3.03	20240102	30950	-63.72	20230630	5700	97.02	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N
115	20240102	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	-290	5	-2.59	1263756760	112149	34.67	11540	11750	10900	14560	7840	11200	11268.55	1.58	0	-15196	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1070	-165.30	4.33	12	1.14	-66.00	2520.00	30950	20230630	-64.75	5700	20231031	91.40	11750	-7.15	20240102	10900	0.09	20240102	30950	-64.75	20230630	5700	91.40	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N
116	20240102	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	180	2	1.61	543229590	47439	14.66	11540	11750	11230	14560	7840	11200	11451.12	1.58	0	-10422	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1116	-172.42	4.52	12	0.48	-66.00	2520.00	30950	20230630	-63.23	5700	20231031	99.65	11750	-3.15	20240102	11230	1.34	20240102	30950	-63.23	20230630	5700	99.65	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N
117	20240102	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	14560	7840	11200	0.00	1.58	0	0	11893	11546	10853	10506	9813	11720	10680	10	3360	100	6940	10	1	9805000	1098	-169.70	4.44	12	0.00	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	0	0.00	0	0	0.00	0	30950	-63.81	20230630	5700	96.49	20231031	1.77	N	440320	100	9 억		155151	N	N	0	N	00	N