KissMeData/263860/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	121051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14790	40	2	0.27	1336459080	91016	48.10	14750	14940	14180	19170	10330	14750	14683.78	21.35	0	6081	15723	15236	14733	14246	13743	15480	14490	47	4420	500	9730	10	1	9444600	1397	19.54	2.67	12	0.96	757.00	5543.00	17640	20230613	-16.16	9010	20230119	64.15	15220	-2.83	20240122	12450	18.80	20240117	17640	-16.16	20230613	9290	59.20	20230126	0.87	N	263860	500	47 억		2016850	N	N	0	N	00	N
3	20240123	111047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14710	-40	5	-0.27	894537820	61085	32.28	14750	14930	14180	19170	10330	14750	14644.15	21.35	0	6143	15723	15236	14733	14246	13743	15480	14490	47	4420	500	9730	10	1	9444600	1389	19.43	2.65	12	0.65	757.00	5543.00	17640	20230613	-16.61	9010	20230119	63.26	15220	-3.35	20240122	12450	18.15	20240117	17640	-16.61	20230613	9290	58.34	20230126	0.87	N	263860	500	47 억		2016850	N	N	0	N	00	N
4	20240123	101047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14520	-230	5	-1.56	595833380	40678	21.50	14750	14930	14180	19170	10330	14750	14647.56	21.35	0	-2431	15723	15236	14733	14246	13743	15480	14490	47	4420	500	9730	10	1	9444600	1371	19.18	2.62	12	0.43	757.00	5543.00	17640	20230613	-17.69	9010	20230119	61.15	15220	-4.60	20240122	12450	16.63	20240117	17640	-17.69	20230613	9290	56.30	20230126	0.87	N	263860	500	47 억		2016850	N	N	0	N	00	N
5	20240123	091047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14760	10	2	0.07	221621620	15162	8.01	14750	14830	14180	19170	10330	14750	14616.91	21.35	0	-3720	15723	15236	14733	14246	13743	15480	14490	47	4420	500	9730	10	1	9444600	1394	19.50	2.66	12	0.16	757.00	5543.00	17640	20230613	-16.33	9010	20230119	63.82	15220	-3.02	20240122	12450	18.55	20240117	17640	-16.33	20230613	9290	58.88	20230126	0.87	N	263860	500	47 억		2016850	N	N	0	N	00	N
6	20240119	161040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14140	1130	2	8.69	2101474060	149655	550.77	13350	14410	13210	16910	9110	13010	14042.03	21.22	0	27441	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1335	18.68	2.55	12	1.58	757.00	5543.00	17640	20230613	-19.84	8980	20230113	57.46	14410	-1.87	20240119	12450	13.57	20240117	17640	-19.84	20230613	9010	56.94	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
7	20240119	151044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14100	1090	2	8.38	2041114080	145383	535.05	13350	14410	13210	16910	9110	13010	14039.57	21.22	0	26858	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1332	18.63	2.54	12	1.54	757.00	5543.00	17640	20230613	-20.07	8980	20230113	57.02	14410	-2.15	20240119	12450	13.25	20240117	17640	-20.07	20230613	9010	56.49	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
8	20240119	141041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14000	990	2	7.61	1887505820	134428	494.73	13350	14410	13210	16910	9110	13010	14041.02	21.22	0	28971	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1322	18.49	2.53	12	1.42	757.00	5543.00	17640	20230613	-20.63	8980	20230113	55.90	14410	-2.85	20240119	12450	12.45	20240117	17640	-20.63	20230613	9010	55.38	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
9	20240119	131041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14350	1340	2	10.30	1634285610	116448	428.56	13350	14410	13210	16910	9110	13010	14034.47	21.22	0	29010	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1355	18.96	2.59	12	1.23	757.00	5543.00	17640	20230613	-18.65	8980	20230113	59.80	14410	-0.42	20240119	12450	15.26	20240117	17640	-18.65	20230613	9010	59.27	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
10	20240119	121046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14260	1250	2	9.61	1415897530	101185	372.39	13350	14410	13210	16910	9110	13010	13993.16	21.22	0	28821	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1347	18.84	2.57	12	1.07	757.00	5543.00	17640	20230613	-19.16	8980	20230113	58.80	14410	-1.04	20240119	12450	14.54	20240117	17640	-19.16	20230613	9010	58.27	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
11	20240119	111044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14110	1100	2	8.46	872715180	63045	232.02	13350	14180	13210	16910	9110	13010	13842.73	21.22	0	17288	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1333	18.64	2.55	12	0.67	757.00	5543.00	17640	20230613	-20.01	8980	20230113	57.13	14180	-0.49	20240119	12450	13.33	20240117	17640	-20.01	20230613	9010	56.60	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
12	20240119	101049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13910	900	2	6.92	362398330	26685	98.21	13350	13910	13210	16910	9110	13010	13580.60	21.22	0	7109	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1314	18.38	2.51	12	0.28	757.00	5543.00	17640	20230613	-21.15	8980	20230113	54.90	14110	-1.42	20240109	12450	11.73	20240117	17640	-21.15	20230613	9010	54.38	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
13	20240119	091042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	290	2	2.23	56335520	4242	15.61	13350	13420	13210	16910	9110	13010	13280.41	21.22	0	999	14356	13682	13146	12472	11936	14020	12810	47	3900	500	8580	10	1	9444600	1256	17.57	2.40	12	0.04	757.00	5543.00	17640	20230613	-24.60	8980	20230113	48.11	14110	-5.74	20240109	12450	6.83	20240117	17640	-24.60	20230613	9010	47.61	20230119	0.89	N	263860	500	47 억		2003872	N	N	0	N	00	N
14	20240118	161039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13010	210	2	1.64	353577210	27157	60.67	12800	13820	12610	16640	8960	12800	13019.74	21.21	0	1002	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1229	17.19	2.35	12	0.29	757.00	5543.00	17640	20230613	-26.25	8980	20230113	44.88	14110	-7.80	20240109	12450	4.50	20240117	17640	-26.25	20230613	9010	44.40	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
15	20240118	151040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12940	140	2	1.09	351706040	27013	60.35	12800	13820	12610	16640	8960	12800	13019.88	21.21	0	992	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1222	17.09	2.33	12	0.29	757.00	5543.00	17640	20230613	-26.64	8980	20230113	44.10	14110	-8.29	20240109	12450	3.94	20240117	17640	-26.64	20230613	9010	43.62	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
16	20240118	141041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12900	100	2	0.78	264868480	20264	45.27	12800	13820	12610	16640	8960	12800	13070.89	21.21	0	-1165	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1218	17.04	2.33	12	0.21	757.00	5543.00	17640	20230613	-26.87	8980	20230113	43.65	14110	-8.58	20240109	12450	3.61	20240117	17640	-26.87	20230613	9010	43.17	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
17	20240118	131039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13060	260	2	2.03	196540620	14992	33.49	12800	13820	12610	16640	8960	12800	13109.70	21.21	0	-741	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1233	17.25	2.36	12	0.16	757.00	5543.00	17640	20230613	-25.96	8980	20230113	45.43	14110	-7.44	20240109	12450	4.90	20240117	17640	-25.96	20230613	9010	44.95	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
18	20240118	121042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13110	310	2	2.42	185723230	14163	31.64	12800	13820	12610	16640	8960	12800	13113.27	21.21	0	-1376	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1238	17.32	2.37	12	0.15	757.00	5543.00	17640	20230613	-25.68	8980	20230113	45.99	14110	-7.09	20240109	12450	5.30	20240117	17640	-25.68	20230613	9010	45.50	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
19	20240118	111042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13120	320	2	2.50	129277270	9849	22.00	12800	13820	12610	16640	8960	12800	13125.93	21.21	0	-665	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1239	17.33	2.37	12	0.10	757.00	5543.00	17640	20230613	-25.62	8980	20230113	46.10	14110	-7.02	20240109	12450	5.38	20240117	17640	-25.62	20230613	9010	45.62	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
20	20240118	101037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12930	130	2	1.02	37489550	2921	6.53	12800	12970	12610	16640	8960	12800	12834.49	21.21	0	-321	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1221	17.08	2.33	12	0.03	757.00	5543.00	17640	20230613	-26.70	8980	20230113	43.99	14110	-8.36	20240109	12450	3.86	20240117	17640	-26.70	20230613	9010	43.51	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
21	20240118	091039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12770	-30	5	-0.23	5722770	446	1.00	12800	12970	12760	16640	8960	12800	12831.32	21.21	0	-1	13926	13362	12906	12342	11886	13135	12115	47	3840	500	8440	10	1	9444600	1206	16.87	2.30	12	0.00	757.00	5543.00	17640	20230613	-27.61	8980	20230113	42.20	14110	-9.50	20240109	12450	2.57	20240117	17640	-27.61	20230613	9010	41.73	20230119	0.90	N	263860	500	47 억		2002870	N	N	0	N	00	N
22	20240117	161036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12800	-660	5	-4.90	575979900	44499	117.86	13460	13470	12450	17490	9430	13460	12943.76	21.23	0	-2313	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1209	16.91	2.31	12	0.47	757.00	5543.00	17640	20230613	-27.44	8980	20230113	42.54	14110	-9.28	20240109	12450	2.81	20240117	17640	-27.44	20230613	9010	42.06	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
23	20240117	151039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12800	-660	5	-4.90	557074690	43024	113.95	13460	13470	12450	17490	9430	13460	12948.00	21.23	0	-2128	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1209	16.91	2.31	12	0.46	757.00	5543.00	17640	20230613	-27.44	8980	20230113	42.54	14110	-9.28	20240109	12450	2.81	20240117	17640	-27.44	20230613	9010	42.06	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
24	20240117	141036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12890	-570	5	-4.23	471279690	36327	96.21	13460	13470	12450	17490	9430	13460	12973.26	21.23	0	-2092	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1217	17.03	2.33	12	0.38	757.00	5543.00	17640	20230613	-26.93	8980	20230113	43.54	14110	-8.65	20240109	12450	3.53	20240117	17640	-26.93	20230613	9010	43.06	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
25	20240117	131036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12940	-520	5	-3.86	427490010	32939	87.24	13460	13470	12450	17490	9430	13460	12978.23	21.23	0	-2178	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1222	17.09	2.33	12	0.35	757.00	5543.00	17640	20230613	-26.64	8980	20230113	44.10	14110	-8.29	20240109	12450	3.94	20240117	17640	-26.64	20230613	9010	43.62	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
26	20240117	121039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12830	-630	5	-4.68	394642950	30392	80.49	13460	13470	12450	17490	9430	13460	12985.09	21.23	0	-1268	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1212	16.95	2.31	12	0.32	757.00	5543.00	17640	20230613	-27.27	8980	20230113	42.87	14110	-9.07	20240109	12450	3.05	20240117	17640	-27.27	20230613	9010	42.40	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
27	20240117	111040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12880	-580	5	-4.31	356799670	27446	72.69	13460	13470	12450	17490	9430	13460	13000.06	21.23	0	-441	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1216	17.01	2.32	12	0.29	757.00	5543.00	17640	20230613	-26.98	8980	20230113	43.43	14110	-8.72	20240109	12450	3.45	20240117	17640	-26.98	20230613	9010	42.95	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
28	20240117	101036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13090	-370	5	-2.75	106324520	7970	21.11	13460	13470	13090	17490	9430	13460	13340.59	21.23	0	-4766	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1236	17.29	2.36	12	0.08	757.00	5543.00	17640	20230613	-25.79	8980	20230113	45.77	14110	-7.23	20240109	12520	4.55	20240102	17640	-25.79	20230613	9010	45.28	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
29	20240117	091039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13390	-70	5	-0.52	64932940	4824	12.78	13460	13470	13390	17490	9430	13460	13460.39	21.23	0	-3276	13793	13626	13353	13186	12913	13710	13270	47	4030	500	8880	10	1	9444600	1265	17.69	2.42	12	0.05	757.00	5543.00	17640	20230613	-24.09	8980	20230113	49.11	14110	-5.10	20240109	12520	6.95	20240102	17640	-24.09	20230613	9010	48.61	20230119	0.94	N	263860	500	47 억		2004674	N	N	0	N	00	N
30	20240116	161034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13460	-150	5	-1.10	500844570	37716	55.21	13410	13520	13080	17690	9530	13610	13279.36	21.21	0	-1148	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1271	17.78	2.43	12	0.40	757.00	5543.00	17640	20230613	-23.70	8840	20230110	52.26	14110	-4.61	20240109	12520	7.51	20240102	17640	-23.70	20230613	9010	49.39	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
31	20240116	151032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13370	-240	5	-1.76	463943550	34967	51.19	13410	13520	13080	17690	9530	13610	13268.04	21.21	0	-571	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1263	17.66	2.41	12	0.37	757.00	5543.00	17640	20230613	-24.21	8840	20230110	51.24	14110	-5.24	20240109	12520	6.79	20240102	17640	-24.21	20230613	9010	48.39	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
32	20240116	141035	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13460	-150	5	-1.10	380443010	28742	42.08	13410	13500	13080	17690	9530	13610	13236.48	21.21	0	1952	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1271	17.78	2.43	12	0.30	757.00	5543.00	17640	20230613	-23.70	8840	20230110	52.26	14110	-4.61	20240109	12520	7.51	20240102	17640	-23.70	20230613	9010	49.39	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
33	20240116	131037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-410	5	-3.01	332532210	25133	36.79	13410	13500	13080	17690	9530	13610	13230.90	21.21	0	1418	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1247	17.44	2.38	12	0.27	757.00	5543.00	17640	20230613	-25.17	8840	20230110	49.32	14110	-6.45	20240109	12520	5.43	20240102	17640	-25.17	20230613	9010	46.50	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
34	20240116	121034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13240	-370	5	-2.72	317702240	24007	35.14	13410	13500	13080	17690	9530	13610	13233.73	21.21	0	1583	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1250	17.49	2.39	12	0.25	757.00	5543.00	17640	20230613	-24.94	8840	20230110	49.77	14110	-6.17	20240109	12520	5.75	20240102	17640	-24.94	20230613	9010	46.95	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
35	20240116	111033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13320	-290	5	-2.13	224259610	16905	24.75	13410	13500	13130	17690	9530	13610	13265.87	21.21	0	2142	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1258	17.60	2.40	12	0.18	757.00	5543.00	17640	20230613	-24.49	8840	20230110	50.68	14110	-5.60	20240109	12520	6.39	20240102	17640	-24.49	20230613	9010	47.84	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
36	20240116	101032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13130	-480	5	-3.53	185634230	13982	20.47	13410	13500	13130	17690	9530	13610	13276.66	21.21	0	917	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1240	17.34	2.37	12	0.15	757.00	5543.00	17640	20230613	-25.57	8840	20230110	48.53	14110	-6.95	20240109	12520	4.87	20240102	17640	-25.57	20230613	9010	45.73	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
37	20240116	091031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13420	-190	5	-1.40	7810650	582	0.85	13410	13490	13410	17690	9530	13610	13420.36	21.21	0	28	14456	14032	13666	13242	12876	14245	13455	47	4080	500	8980	10	1	9444600	1267	17.73	2.42	12	0.01	757.00	5543.00	17640	20230613	-23.92	8840	20230110	51.81	14110	-4.89	20240109	12520	7.19	20240102	17640	-23.92	20230613	9010	48.95	20230119	0.92	N	263860	500	47 억		2003263	N	N	0	N	00	N
38	20240115	161031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13610	400	2	3.03	938517880	68258	268.83	13500	14090	13300	17170	9250	13210	13749.57	21.19	0	-3814	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1285	17.98	2.46	12	0.72	757.00	5543.00	17640	20230613	-22.85	8790	20230109	54.84	14110	-3.54	20240109	12520	8.71	20240102	17640	-22.85	20230613	9010	51.05	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
39	20240115	151032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13540	330	2	2.50	930556930	67673	266.52	13500	14090	13300	17170	9250	13210	13750.79	21.19	0	-3642	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1279	17.89	2.44	12	0.72	757.00	5543.00	17640	20230613	-23.24	8790	20230109	54.04	14110	-4.04	20240109	12520	8.15	20240102	17640	-23.24	20230613	9010	50.28	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
40	20240115	141031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13590	380	2	2.88	857084690	62240	245.13	13500	14090	13300	17170	9250	13210	13770.64	21.19	0	-3157	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1284	17.95	2.45	12	0.66	757.00	5543.00	17640	20230613	-22.96	8790	20230109	54.61	14110	-3.69	20240109	12520	8.55	20240102	17640	-22.96	20230613	9010	50.83	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
41	20240115	131030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13650	440	2	3.33	819925360	59506	234.36	13500	14090	13300	17170	9250	13210	13778.87	21.19	0	-2766	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1289	18.03	2.46	12	0.63	757.00	5543.00	17640	20230613	-22.62	8790	20230109	55.29	14110	-3.26	20240109	12520	9.03	20240102	17640	-22.62	20230613	9010	51.50	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
42	20240115	121030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13780	570	2	4.31	754427630	54716	215.49	13500	14090	13300	17170	9250	13210	13788.06	21.19	0	-1830	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1301	18.20	2.49	12	0.58	757.00	5543.00	17640	20230613	-21.88	8790	20230109	56.77	14110	-2.34	20240109	12520	10.06	20240102	17640	-21.88	20230613	9010	52.94	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
43	20240115	111030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13820	610	2	4.62	699293950	50721	199.76	13500	14090	13300	17170	9250	13210	13787.07	21.19	0	-1070	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1305	18.26	2.49	12	0.54	757.00	5543.00	17640	20230613	-21.66	8790	20230109	57.22	14110	-2.06	20240109	12520	10.38	20240102	17640	-21.66	20230613	9010	53.39	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
44	20240115	101026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13990	780	2	5.90	500086580	36222	142.66	13500	14090	13300	17170	9250	13210	13806.16	21.19	0	3234	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1321	18.48	2.52	12	0.38	757.00	5543.00	17640	20230613	-20.69	8790	20230109	59.16	14110	-0.85	20240109	12520	11.74	20240102	17640	-20.69	20230613	9010	55.27	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
45	20240115	091029	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13890	680	2	5.15	213276060	15597	61.43	13500	14040	13300	17170	9250	13210	13674.17	21.19	0	2554	14096	13652	13406	12962	12716	13530	12840	47	3960	500	8710	10	1	9444600	1312	18.35	2.51	12	0.17	757.00	5543.00	17640	20230613	-21.26	8790	20230109	58.02	14110	-1.56	20240109	12520	10.94	20240102	17640	-21.26	20230613	9010	54.16	20230119	0.88	N	263860	500	47 억		2001265	N	N	0	N	00	N
46	20240112	161040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13210	-460	5	-3.37	334678190	25095	102.33	13740	13850	13160	17770	9570	13670	13337.88	21.20	0	-981	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1248	17.45	2.38	12	0.27	757.00	5543.00	17640	20230613	-25.11	8350	20230106	58.20	14110	-6.38	20240109	12520	5.51	20240102	17640	-25.11	20230613	8980	47.10	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
47	20240112	151028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	-370	5	-2.71	312597500	23428	95.53	13740	13850	13160	17770	9570	13670	13342.90	21.20	0	-1196	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1256	17.57	2.40	12	0.25	757.00	5543.00	17640	20230613	-24.60	8350	20230106	59.28	14110	-5.74	20240109	12520	6.23	20240102	17640	-24.60	20230613	8980	48.11	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
48	20240112	141027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13260	-410	5	-3.00	271957020	20358	83.01	13740	13850	13160	17770	9570	13670	13358.73	21.20	0	-502	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1252	17.52	2.39	12	0.22	757.00	5543.00	17640	20230613	-24.83	8350	20230106	58.80	14110	-6.02	20240109	12520	5.91	20240102	17640	-24.83	20230613	8980	47.66	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
49	20240112	131022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13390	-280	5	-2.05	222486320	16631	67.82	13740	13850	13160	17770	9570	13670	13377.81	21.20	0	-374	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1265	17.69	2.42	12	0.18	757.00	5543.00	17640	20230613	-24.09	8350	20230106	60.36	14110	-5.10	20240109	12520	6.95	20240102	17640	-24.09	20230613	8980	49.11	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
50	20240112	121026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13350	-320	5	-2.34	190075060	14199	57.90	13740	13850	13160	17770	9570	13670	13386.51	21.20	0	-212	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1261	17.64	2.41	12	0.15	757.00	5543.00	17640	20230613	-24.32	8350	20230106	59.88	14110	-5.39	20240109	12520	6.63	20240102	17640	-24.32	20230613	8980	48.66	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
51	20240112	111022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	-370	5	-2.71	173655650	12969	52.88	13740	13850	13160	17770	9570	13670	13390.06	21.20	0	-262	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1256	17.57	2.40	12	0.14	757.00	5543.00	17640	20230613	-24.60	8350	20230106	59.28	14110	-5.74	20240109	12520	6.23	20240102	17640	-24.60	20230613	8980	48.11	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
52	20240112	101022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13360	-310	5	-2.27	135508460	10101	41.19	13740	13850	13160	17770	9570	13670	13415.35	21.20	0	-629	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1262	17.65	2.41	12	0.11	757.00	5543.00	17640	20230613	-24.26	8350	20230106	60.00	14110	-5.32	20240109	12520	6.71	20240102	17640	-24.26	20230613	8980	48.78	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
53	20240112	091025	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13500	-170	5	-1.24	25490600	1868	7.62	13740	13850	13430	17770	9570	13670	13645.93	21.20	0	-1095	14256	13962	13806	13512	13356	13885	13435	47	4100	500	9020	10	1	9444600	1275	17.83	2.44	12	0.02	757.00	5543.00	17640	20230613	-23.47	8350	20230106	61.68	14110	-4.32	20240109	12520	7.83	20240102	17640	-23.47	20230613	8980	50.33	20230113	0.89	N	263860	500	47 억		2001869	N	N	0	N	00	N
54	20240111	161017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13670	-180	5	-1.30	338329830	24458	113.57	13990	14100	13650	18000	9700	13850	13833.64	21.19	0	-1053	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1291	18.06	2.47	12	0.26	757.00	5543.00	17640	20230613	-22.51	8350	20230106	63.71	14110	-3.12	20240109	12520	9.19	20240102	17640	-22.51	20230613	8980	52.23	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
55	20240111	151024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13740	-110	5	-0.79	320660170	23168	107.58	13990	14100	13650	18000	9700	13850	13840.65	21.19	0	-1111	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1298	18.15	2.48	12	0.25	757.00	5543.00	17640	20230613	-22.11	8350	20230106	64.55	14110	-2.62	20240109	12520	9.74	20240102	17640	-22.11	20230613	8980	53.01	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
56	20240111	141021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13770	-80	5	-0.58	299103480	21604	100.32	13990	14100	13650	18000	9700	13850	13844.82	21.19	0	-788	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1301	18.19	2.48	12	0.23	757.00	5543.00	17640	20230613	-21.94	8350	20230106	64.91	14110	-2.41	20240109	12520	9.98	20240102	17640	-21.94	20230613	8980	53.34	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
57	20240111	131019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13680	-170	5	-1.23	290469630	20976	97.40	13990	14100	13650	18000	9700	13850	13847.71	21.19	0	-982	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1292	18.07	2.47	12	0.22	757.00	5543.00	17640	20230613	-22.45	8350	20230106	63.83	14110	-3.05	20240109	12520	9.27	20240102	17640	-22.45	20230613	8980	52.34	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
58	20240111	121019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13740	-110	5	-0.79	256267160	18483	85.83	13990	14100	13650	18000	9700	13850	13865.02	21.19	0	-864	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1298	18.15	2.48	12	0.20	757.00	5543.00	17640	20230613	-22.11	8350	20230106	64.55	14110	-2.62	20240109	12520	9.74	20240102	17640	-22.11	20230613	8980	53.01	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
59	20240111	111021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13880	30	2	0.22	145516380	10445	48.50	13990	14100	13730	18000	9700	13850	13931.68	21.19	0	672	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1311	18.34	2.50	12	0.11	757.00	5543.00	17640	20230613	-21.32	8350	20230106	66.23	14110	-1.63	20240109	12520	10.86	20240102	17640	-21.32	20230613	8980	54.57	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
60	20240111	101019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14000	150	2	1.08	116581010	8365	38.84	13990	14100	13730	18000	9700	13850	13936.76	21.19	0	932	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1322	18.49	2.53	12	0.09	757.00	5543.00	17640	20230613	-20.63	8350	20230106	67.66	14110	-0.78	20240109	12520	11.82	20240102	17640	-20.63	20230613	8980	55.90	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
61	20240111	091020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13870	20	2	0.14	14426610	1037	4.82	13990	14020	13850	18000	9700	13850	13911.87	21.19	0	-556	14250	14050	13800	13600	13350	13925	13475	47	4150	500	9140	10	1	9444600	1310	18.32	2.50	12	0.01	757.00	5543.00	17640	20230613	-21.37	8350	20230106	66.11	14110	-1.70	20240109	12520	10.78	20240102	17640	-21.37	20230613	8980	54.45	20230113	1.00	N	263860	500	47 억		2000896	N	N	0	N	00	N
62	20240110	161016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13850	80	2	0.58	291008870	21269	36.55	14000	14000	13550	17900	9640	13770	13682.14	21.16	0	2056	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1308	18.30	2.50	12	0.23	757.00	5543.00	17640	20230613	-21.49	8350	20230106	65.87	14110	-1.84	20240109	12520	10.62	20240102	17640	-21.49	20230613	8840	56.67	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
63	20240110	151019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	-20	5	-0.15	288543920	21091	36.24	14000	14000	13550	17900	9640	13770	13680.90	21.16	0	2046	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1299	18.16	2.48	12	0.22	757.00	5543.00	17640	20230613	-22.05	8350	20230106	64.67	14110	-2.55	20240109	12520	9.82	20240102	17640	-22.05	20230613	8840	55.54	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
64	20240110	141020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13790	20	2	0.15	261132320	19104	32.83	14000	14000	13550	17900	9640	13770	13668.99	21.16	0	2151	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1302	18.22	2.49	12	0.20	757.00	5543.00	17640	20230613	-21.83	8350	20230106	65.15	14110	-2.27	20240109	12520	10.14	20240102	17640	-21.83	20230613	8840	56.00	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
65	20240110	131016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13660	-110	5	-0.80	199887960	14657	25.19	14000	14000	13550	17900	9640	13770	13637.71	21.16	0	578	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1290	18.04	2.46	12	0.16	757.00	5543.00	17640	20230613	-22.56	8350	20230106	63.59	14110	-3.19	20240109	12520	9.11	20240102	17640	-22.56	20230613	8840	54.52	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
66	20240110	121019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13690	-80	5	-0.58	192640050	14125	24.27	14000	14000	13550	17900	9640	13770	13638.23	21.16	0	562	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1293	18.08	2.47	12	0.15	757.00	5543.00	17640	20230613	-22.39	8350	20230106	63.95	14110	-2.98	20240109	12520	9.35	20240102	17640	-22.39	20230613	8840	54.86	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
67	20240110	111018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13590	-180	5	-1.31	137395250	10067	17.30	14000	14000	13550	17900	9640	13770	13648.08	21.16	0	-191	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1284	17.95	2.45	12	0.11	757.00	5543.00	17640	20230613	-22.96	8350	20230106	62.75	14110	-3.69	20240109	12520	8.55	20240102	17640	-22.96	20230613	8840	53.73	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
68	20240110	101016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13570	-200	5	-1.45	126871170	9293	15.97	14000	14000	13550	17900	9640	13770	13652.34	21.16	0	-116	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1282	17.93	2.45	12	0.10	757.00	5543.00	17640	20230613	-23.07	8350	20230106	62.51	14110	-3.83	20240109	12520	8.39	20240102	17640	-23.07	20230613	8840	53.51	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
69	20240110	091016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13710	-60	5	-0.44	61809110	4513	7.75	14000	14000	13550	17900	9640	13770	13695.79	21.16	0	-1223	14290	14030	13850	13590	13410	13940	13500	47	4130	500	9080	10	1	9444600	1295	18.11	2.47	12	0.05	757.00	5543.00	17640	20230613	-22.28	8350	20230106	64.19	14110	-2.83	20240109	12520	9.50	20240102	17640	-22.28	20230613	8840	55.09	20230110	0.99	N	263860	500	47 억		1998678	N	N	0	N	00	N
70	20240109	161014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13770	-60	5	-0.43	805153020	57882	98.99	14000	14110	13670	17970	9690	13830	13910.25	21.16	0	1568	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1301	18.19	2.48	12	0.61	757.00	5543.00	17640	20230613	-21.94	8050	20230103	71.06	14110	-2.41	20240109	12520	9.98	20240102	17640	-21.94	20230613	8790	56.66	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
71	20240109	151016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13870	40	2	0.29	773334450	55576	95.05	14000	14110	13670	17970	9690	13830	13914.90	21.16	0	1704	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1310	18.32	2.50	12	0.59	757.00	5543.00	17640	20230613	-21.37	8050	20230103	72.30	14110	-1.70	20240109	12520	10.78	20240102	17640	-21.37	20230613	8790	57.79	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
72	20240109	141015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13880	50	2	0.36	741787640	53300	91.15	14000	14110	13670	17970	9690	13830	13917.22	21.16	0	2380	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1311	18.34	2.50	12	0.56	757.00	5543.00	17640	20230613	-21.32	8050	20230103	72.42	14110	-1.63	20240109	12520	10.86	20240102	17640	-21.32	20230613	8790	57.91	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
73	20240109	131014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13760	-70	5	-0.51	636787100	45659	78.09	14000	14110	13750	17970	9690	13830	13946.58	21.16	0	1566	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1300	18.18	2.48	12	0.48	757.00	5543.00	17640	20230613	-22.00	8050	20230103	70.93	14110	-2.48	20240109	12520	9.90	20240102	17640	-22.00	20230613	8790	56.54	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
74	20240109	121023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13970	140	2	1.01	517698460	37061	63.38	14000	14110	13810	17970	9690	13830	13968.82	21.16	0	3274	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1319	18.45	2.52	12	0.39	757.00	5543.00	17640	20230613	-20.80	8050	20230103	73.54	14110	-0.99	20240109	12520	11.58	20240102	17640	-20.80	20230613	8790	58.93	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
75	20240109	111018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14050	220	2	1.59	453706230	32503	55.59	14000	14110	13810	17970	9690	13830	13958.90	21.16	0	5154	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1327	18.56	2.53	12	0.34	757.00	5543.00	17640	20230613	-20.35	8050	20230103	74.53	14110	-0.43	20240109	12520	12.22	20240102	17640	-20.35	20230613	8790	59.84	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
76	20240109	101015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14060	230	2	1.66	313381890	22498	38.48	14000	14110	13810	17970	9690	13830	13929.32	21.16	0	2459	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1328	18.57	2.54	12	0.24	757.00	5543.00	17640	20230613	-20.29	8050	20230103	74.66	14110	-0.35	20240109	12520	12.30	20240102	17640	-20.29	20230613	8790	59.95	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
77	20240109	091015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13940	110	2	0.80	79663150	5675	9.71	14000	14110	13940	17970	9690	13830	14037.56	21.16	0	-1592	14536	14182	13646	13292	12756	14360	13470	47	4140	500	9120	10	1	9444600	1317	18.41	2.51	12	0.06	757.00	5543.00	17640	20230613	-20.98	8050	20230103	73.17	14110	-1.20	20240109	12520	11.34	20240102	17640	-20.98	20230613	8790	58.59	20230109	1.03	N	263860	500	47 억		1998032	N	N	0	N	00	N
78	20240108	161013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	450	2	3.36	799164570	58157	181.56	13400	14000	13110	17390	9370	13380	13740.49	21.19	0	-2842	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1306	18.27	2.50	12	0.62	757.00	5543.00	17640	20230613	-21.60	8050	20230103	71.80	14000	-1.21	20240108	12520	10.46	20240102	17640	-21.60	20230613	8790	57.34	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
79	20240108	151014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13820	440	2	3.29	771242570	56135	175.25	13400	14000	13110	17390	9370	13380	13739.10	21.19	0	-2841	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1305	18.26	2.49	12	0.59	757.00	5543.00	17640	20230613	-21.66	8050	20230103	71.68	14000	-1.29	20240108	12520	10.38	20240102	17640	-21.66	20230613	8790	57.22	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
80	20240108	141014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13850	470	2	3.51	689788020	50245	156.86	13400	14000	13110	17390	9370	13380	13728.53	21.19	0	-853	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1308	18.30	2.50	12	0.53	757.00	5543.00	17640	20230613	-21.49	8050	20230103	72.05	14000	-1.07	20240108	12520	10.62	20240102	17640	-21.49	20230613	8790	57.57	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
81	20240108	131013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13910	530	2	3.96	602277860	43933	137.16	13400	14000	13110	17390	9370	13380	13709.05	21.19	0	1573	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1314	18.38	2.51	12	0.47	757.00	5543.00	17640	20230613	-21.15	8050	20230103	72.80	14000	-0.64	20240108	12520	11.10	20240102	17640	-21.15	20230613	8790	58.25	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
82	20240108	121014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13980	600	2	4.48	496493990	36317	113.38	13400	14000	13110	17390	9370	13380	13671.16	21.19	0	2630	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1320	18.47	2.52	12	0.38	757.00	5543.00	17640	20230613	-20.75	8050	20230103	73.66	14000	-0.14	20240108	12520	11.66	20240102	17640	-20.75	20230613	8790	59.04	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
83	20240108	111015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	450	2	3.36	287924500	21293	66.48	13400	13830	13110	17390	9370	13380	13522.06	21.19	0	4528	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1306	18.27	2.50	12	0.23	757.00	5543.00	17640	20230613	-21.60	8050	20230103	71.80	13900	-0.50	20240104	12520	10.46	20240102	17640	-21.60	20230613	8790	57.34	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
84	20240108	101015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13520	140	2	1.05	170185790	12659	39.52	13400	13790	13110	17390	9370	13380	13443.88	21.19	0	435	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1277	17.86	2.44	12	0.13	757.00	5543.00	17640	20230613	-23.36	8050	20230103	67.95	13900	-2.73	20240104	12520	7.99	20240102	17640	-23.36	20230613	8790	53.81	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
85	20240108	091012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13370	-10	5	-0.07	12962110	973	3.04	13400	13400	13130	17390	9370	13380	13321.50	21.19	0	-153	13853	13616	13353	13116	12853	13485	12985	47	4010	500	8830	10	1	9444600	1263	17.66	2.41	12	0.01	757.00	5543.00	17640	20230613	-24.21	8050	20230103	66.09	13900	-3.81	20240104	12520	6.79	20240102	17640	-24.21	20230613	8790	52.10	20230109	1.11	N	263860	500	47 억		2001621	N	N	0	N	00	N
86	20240105	161012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13380	-40	5	-0.30	422309530	31859	32.87	13420	13590	13090	17440	9400	13420	13255.01	21.22	0	-2399	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1264	17.68	2.41	12	0.34	757.00	5543.00	17640	20230613	-24.15	8050	20230103	66.21	13900	-3.74	20240104	12520	6.87	20240102	17640	-24.15	20230613	8350	60.24	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
87	20240105	151013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	-120	5	-0.89	405073440	30570	31.54	13420	13590	13090	17440	9400	13420	13250.68	21.22	0	-2066	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1256	17.57	2.40	12	0.32	757.00	5543.00	17640	20230613	-24.60	8050	20230103	65.22	13900	-4.32	20240104	12520	6.23	20240102	17640	-24.60	20230613	8350	59.28	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
88	20240105	141010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-220	5	-1.64	258883550	19552	20.17	13420	13590	13110	17440	9400	13420	13240.77	21.22	0	-1466	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1247	17.44	2.38	12	0.21	757.00	5543.00	17640	20230613	-25.17	8050	20230103	63.98	13900	-5.04	20240104	12520	5.43	20240102	17640	-25.17	20230613	8350	58.08	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
89	20240105	131012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-220	5	-1.64	217901240	16436	16.96	13420	13590	13130	17440	9400	13420	13257.56	21.22	0	-1034	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1247	17.44	2.38	12	0.17	757.00	5543.00	17640	20230613	-25.17	8050	20230103	63.98	13900	-5.04	20240104	12520	5.43	20240102	17640	-25.17	20230613	8350	58.08	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
90	20240105	121012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13320	-100	5	-0.75	173857940	13111	13.53	13420	13590	13130	17440	9400	13420	13260.46	21.22	0	-630	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1258	17.60	2.40	12	0.14	757.00	5543.00	17640	20230613	-24.49	8050	20230103	65.47	13900	-4.17	20240104	12520	6.39	20240102	17640	-24.49	20230613	8350	59.52	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
91	20240105	111010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13250	-170	5	-1.27	141531410	10688	11.03	13420	13590	13130	17440	9400	13420	13242.09	21.22	0	430	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1251	17.50	2.39	12	0.11	757.00	5543.00	17640	20230613	-24.89	8050	20230103	64.60	13900	-4.68	20240104	12520	5.83	20240102	17640	-24.89	20230613	8350	58.68	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
92	20240105	101013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-220	5	-1.64	118793080	8967	9.25	13420	13590	13130	17440	9400	13420	13247.81	21.22	0	139	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1247	17.44	2.38	12	0.09	757.00	5543.00	17640	20230613	-25.17	8050	20230103	63.98	13900	-5.04	20240104	12520	5.43	20240102	17640	-25.17	20230613	8350	58.08	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
93	20240105	091010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13260	-160	5	-1.19	17638860	1321	1.36	13420	13580	13260	17440	9400	13420	13352.66	21.22	0	-419	14260	13840	13480	13060	12700	13660	12880	47	4020	500	8850	10	1	9444600	1252	17.52	2.39	12	0.01	757.00	5543.00	17640	20230613	-24.83	8050	20230103	64.72	13900	-4.60	20240104	12520	5.91	20240102	17640	-24.83	20230613	8350	58.80	20230106	1.14	N	263860	500	47 억		2003723	N	N	0	N	00	N
94	20240104	161007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13420	40	2	0.30	1316934530	96841	186.58	13450	13900	13120	17390	9370	13380	13600.75	21.27	0	-4914	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1267	17.73	2.42	12	1.03	757.00	5543.00	17640	20230613	-23.92	8050	20230103	66.71	13900	-3.45	20240104	12520	7.19	20240102	17640	-23.92	20230613	8350	60.72	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
95	20240104	151009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13410	30	2	0.22	1292869950	95046	183.13	13450	13900	13120	17390	9370	13380	13602.58	21.27	0	-5054	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1267	17.71	2.42	12	1.01	757.00	5543.00	17640	20230613	-23.98	8050	20230103	66.58	13900	-3.53	20240104	12520	7.11	20240102	17640	-23.98	20230613	8350	60.60	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
96	20240104	141010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13460	80	2	0.60	1177043000	86406	166.48	13450	13900	13120	17390	9370	13380	13622.25	21.27	0	-3848	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1271	17.78	2.43	12	0.91	757.00	5543.00	17640	20230613	-23.70	8050	20230103	67.20	13900	-3.17	20240104	12520	7.51	20240102	17640	-23.70	20230613	8350	61.20	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
97	20240104	131009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13640	260	2	1.94	1095753060	80430	154.97	13450	13900	13120	17390	9370	13380	13623.70	21.27	0	-1225	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1288	18.02	2.46	12	0.85	757.00	5543.00	17640	20230613	-22.68	8050	20230103	69.44	13900	-1.87	20240104	12520	8.95	20240102	17640	-22.68	20230613	8350	63.35	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
98	20240104	121007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	450	2	3.36	922520820	67851	130.73	13450	13900	13120	17390	9370	13380	13596.29	21.27	0	2591	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1306	18.27	2.50	12	0.72	757.00	5543.00	17640	20230613	-21.60	8050	20230103	71.80	13900	-0.50	20240104	12520	10.46	20240102	17640	-21.60	20230613	8350	65.63	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
99	20240104	111007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13680	300	2	2.24	730672440	53954	103.95	13450	13900	13120	17390	9370	13380	13542.52	21.27	0	4755	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1292	18.07	2.47	12	0.57	757.00	5543.00	17640	20230613	-22.45	8050	20230103	69.94	13900	-1.58	20240104	12520	9.27	20240102	17640	-22.45	20230613	8350	63.83	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
100	20240104	101005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13490	110	2	0.82	277779240	20794	40.06	13450	13560	13120	17390	9370	13380	13358.62	21.27	0	487	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1274	17.82	2.43	12	0.22	757.00	5543.00	17640	20230613	-23.53	8050	20230103	67.58	13560	-0.52	20240104	12520	7.75	20240102	17640	-23.53	20230613	8350	61.56	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
101	20240104	091010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13230	-150	5	-1.12	27285620	2051	3.95	13450	13450	13190	17390	9370	13380	13303.42	21.27	0	-668	13833	13606	13193	12966	12553	13720	13080	47	4010	500	8830	10	1	9444600	1250	17.48	2.39	12	0.02	757.00	5543.00	17640	20230613	-25.00	8050	20230103	64.35	13450	-1.64	20240104	12520	5.67	20240102	17640	-25.00	20230613	8350	58.44	20230106	1.10	N	263860	500	47 억		2009138	N	N	0	N	00	N
102	20240103	161005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13380	600	2	4.69	681443230	51664	160.53	12870	13420	12780	16610	8950	12780	13189.51	21.26	0	1608	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1264	17.68	2.41	12	0.55	757.00	5543.00	17640	20230613	-24.15	8050	20230103	66.21	13420	-0.30	20240103	12520	6.87	20240102	17640	-24.15	20230613	8050	66.21	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
103	20240103	151003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13380	600	2	4.69	647101090	49097	152.56	12870	13420	12780	16610	8950	12780	13180.05	21.26	0	1601	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1264	17.68	2.41	12	0.52	757.00	5543.00	17640	20230613	-24.15	8050	20230103	66.21	13420	-0.30	20240103	12520	6.87	20240102	17640	-24.15	20230613	8050	66.21	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
104	20240103	141001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13210	430	2	3.36	527662350	40140	124.72	12870	13310	12780	16610	8950	12780	13145.55	21.26	0	1257	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1248	17.45	2.38	12	0.43	757.00	5543.00	17640	20230613	-25.11	8050	20230103	64.10	13310	-0.75	20240103	12520	5.51	20240102	17640	-25.11	20230613	8050	64.10	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
105	20240103	131003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13280	500	2	3.91	469592020	35764	111.13	12870	13310	12780	16610	8950	12780	13130.30	21.26	0	1854	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1254	17.54	2.40	12	0.38	757.00	5543.00	17640	20230613	-24.72	8050	20230103	64.97	13310	-0.23	20240103	12520	6.07	20240102	17640	-24.72	20230613	8050	64.97	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
106	20240103	121007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	520	2	4.07	411318440	31366	97.46	12870	13310	12780	16610	8950	12780	13113.51	21.26	0	2422	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1256	17.57	2.40	12	0.33	757.00	5543.00	17640	20230613	-24.60	8050	20230103	65.22	13310	-0.08	20240103	12520	6.23	20240102	17640	-24.60	20230613	8050	65.22	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
107	20240103	111002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13220	440	2	3.44	294835570	22571	70.13	12870	13230	12780	16610	8950	12780	13062.58	21.26	0	635	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1249	17.46	2.38	12	0.24	757.00	5543.00	17640	20230613	-25.06	8050	20230103	64.22	13230	-0.08	20240103	12520	5.59	20240102	17640	-25.06	20230613	8050	64.22	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
108	20240103	101003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13090	310	2	2.43	212542490	16322	50.72	12870	13180	12780	16610	8950	12780	13021.84	21.26	0	-158	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1236	17.29	2.36	12	0.17	757.00	5543.00	17640	20230613	-25.79	8050	20230103	62.61	13180	-0.68	20240103	12520	4.55	20240102	17640	-25.79	20230613	8050	62.61	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
109	20240103	091002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12820	40	2	0.31	18227430	1422	4.42	12870	12870	12780	16610	8950	12780	12818.16	21.26	0	-600	13206	12992	12756	12542	12306	13100	12650	47	3830	500	8430	10	1	9444600	1211	16.94	2.31	12	0.02	757.00	5543.00	17640	20230613	-27.32	8050	20230103	59.25	12970	-1.16	20240102	12520	2.40	20240102	17640	-27.32	20230613	8050	59.25	20230103	1.10	N	263860	500	47 억		2008219	N	N	0	N	00	N
110	20240102	161000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12780	170	2	1.35	410498570	32075	66.37	12610	12970	12520	16390	8830	12610	12798.09	21.30	0	627	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1207	16.88	2.31	12	0.34	757.00	5543.00	17640	20230613	-27.55	8050	20230103	58.76	12970	-1.46	20240102	12520	2.08	20240102	17640	-27.55	20230613	8050	58.76	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N
111	20240102	151000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12860	250	2	1.98	391465720	30588	63.29	12610	12970	12520	16390	8830	12610	12798.02	21.30	0	229	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1215	16.99	2.32	12	0.32	757.00	5543.00	17640	20230613	-27.10	8050	20230103	59.75	12970	-0.85	20240102	12520	2.72	20240102	17640	-27.10	20230613	8050	59.75	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N
112	20240102	141000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12950	340	2	2.70	330184740	25822	53.43	12610	12970	12520	16390	8830	12610	12786.95	21.30	0	732	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1223	17.11	2.34	12	0.27	757.00	5543.00	17640	20230613	-26.59	8050	20230103	60.87	12970	-0.15	20240102	12520	3.43	20240102	17640	-26.59	20230613	8050	60.87	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N
113	20240102	130955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12860	250	2	1.98	280029680	21942	45.40	12610	12960	12520	16390	8830	12610	12762.27	21.30	0	1002	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1215	16.99	2.32	12	0.23	757.00	5543.00	17640	20230613	-27.10	8050	20230103	59.75	12960	-0.77	20240102	12520	2.72	20240102	17640	-27.10	20230613	8050	59.75	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N
114	20240102	120953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12810	200	2	1.59	200849850	15801	32.69	12610	12910	12520	16390	8830	12610	12711.21	21.30	0	361	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1210	16.92	2.31	12	0.17	757.00	5543.00	17640	20230613	-27.38	8050	20230103	59.13	12910	-0.77	20240102	12520	2.32	20240102	17640	-27.38	20230613	8050	59.13	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N
115	20240102	110953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12850	240	2	1.90	156332740	12335	25.52	12610	12850	12520	16390	8830	12610	12673.91	21.30	0	-527	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1214	16.97	2.32	12	0.13	757.00	5543.00	17640	20230613	-27.15	8050	20230103	59.63	12850	0.00	20240102	12520	2.64	20240102	17640	-27.15	20230613	8050	59.63	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N
116	20240102	100945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12610	0	3	0.00	34200810	2719	5.63	12610	12610	12520	16390	8830	12610	12578.45	21.30	0	-101	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1191	16.66	2.27	12	0.03	757.00	5543.00	17640	20230613	-28.51	8050	20230103	56.65	12610	0.00	20240102	12520	0.72	20240102	17640	-28.51	20230613	8050	56.65	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N
117	20240102	090933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12610	0	3	0.00	0	0	0.00	0	0	0	16390	8830	12610	0.00	21.30	0	0	13370	12990	12790	12410	12210	12890	12310	47	3780	500	8320	10	1	9444600	1191	16.66	2.27	12	0.00	757.00	5543.00	17640	20230613	-28.51	8050	20230103	56.65	0	0.00	0	0	0.00	0	17640	-28.51	20230613	8050	56.65	20230103	1.20	N	263860	500	47 억		2011838	N	N	0	N	00	N