KissMeData/373170/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	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	330	2	1.94	468005710	27001	81.19	16990	17560	16700	22050	11900	16990	17332.90	1.86	0	5209	17963	17476	17093	16606	16223	17285	16415	5	5060	100	10530	10	1	4987730	864	22.26	11.99	12	0.54	778.00	1445.00	49750	20230811	-65.19	14530	20231113	19.20	17790	-2.64	20240111	14960	15.78	20240102	49750	-65.19	20230811	14530	19.20	20231113	0.56	N	373170	100	4 억		92860	N	N	0	N	00	N
3	20240123	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	300	2	1.77	437584070	25244	75.91	16990	17560	16700	22050	11900	16990	17334.18	1.86	0	5108	17963	17476	17093	16606	16223	17285	16415	5	5060	100	10530	10	1	4987730	862	22.22	11.97	12	0.51	778.00	1445.00	49750	20230811	-65.25	14530	20231113	19.00	17790	-2.81	20240111	14960	15.57	20240102	49750	-65.25	20230811	14530	19.00	20231113	0.56	N	373170	100	4 억		92860	N	N	0	N	00	N
4	20240123	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	380	2	2.24	267155760	15459	46.48	16990	17500	16700	22050	11900	16990	17281.57	1.86	0	3013	17963	17476	17093	16606	16223	17285	16415	5	5060	100	10530	10	1	4987730	866	22.33	12.02	12	0.31	778.00	1445.00	49750	20230811	-65.09	14530	20231113	19.55	17790	-2.36	20240111	14960	16.11	20240102	49750	-65.09	20230811	14530	19.55	20231113	0.56	N	373170	100	4 억		92860	N	N	0	N	00	N
5	20240123	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	180	2	1.06	48738220	2870	8.63	16990	17170	16700	22050	11900	16990	16981.96	1.86	0	773	17963	17476	17093	16606	16223	17285	16415	5	5060	100	10530	10	1	4987730	856	22.07	11.88	12	0.06	778.00	1445.00	49750	20230811	-65.49	14530	20231113	18.17	17790	-3.49	20240111	14960	14.77	20240102	49750	-65.49	20230811	14530	18.17	20231113	0.56	N	373170	100	4 억		92860	N	N	0	N	00	N
6	20240119	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	860	2	5.23	1013995940	58912	205.74	16400	17760	16390	21350	11510	16430	17212.04	1.73	0	5835	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	862	22.22	11.97	12	1.18	778.00	1445.00	49750	20230811	-65.25	14530	20231113	19.00	17790	-2.81	20240111	14960	15.57	20240102	49750	-65.25	20230811	14530	19.00	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
7	20240119	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17280	850	2	5.17	997265320	57944	202.36	16400	17760	16390	21350	11510	16430	17210.85	1.73	0	6100	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	862	22.21	11.96	12	1.16	778.00	1445.00	49750	20230811	-65.27	14530	20231113	18.93	17790	-2.87	20240111	14960	15.51	20240102	49750	-65.27	20230811	14530	18.93	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
8	20240119	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	770	2	4.69	928958080	53979	188.51	16400	17760	16390	21350	11510	16430	17209.62	1.73	0	6573	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	858	22.11	11.90	12	1.08	778.00	1445.00	49750	20230811	-65.43	14530	20231113	18.38	17790	-3.32	20240111	14960	14.97	20240102	49750	-65.43	20230811	14530	18.38	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
9	20240119	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	1070	2	6.51	817141390	47523	165.97	16400	17760	16390	21350	11510	16430	17194.65	1.73	0	6269	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	873	22.49	12.11	12	0.95	778.00	1445.00	49750	20230811	-64.82	14530	20231113	20.44	17790	-1.63	20240111	14960	16.98	20240102	49750	-64.82	20230811	14530	20.44	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
10	20240119	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	690	2	4.20	484123270	28416	99.24	16400	17300	16390	21350	11510	16430	17037.00	1.73	0	9277	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	854	22.01	11.85	12	0.57	778.00	1445.00	49750	20230811	-65.59	14530	20231113	17.83	17790	-3.77	20240111	14960	14.44	20240102	49750	-65.59	20230811	14530	17.83	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
11	20240119	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	770	2	4.69	455472990	26742	93.39	16400	17300	16390	21350	11510	16430	17032.12	1.73	0	9763	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	858	22.11	11.90	12	0.54	778.00	1445.00	49750	20230811	-65.43	14530	20231113	18.38	17790	-3.32	20240111	14960	14.97	20240102	49750	-65.43	20230811	14530	18.38	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
12	20240119	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	810	2	4.93	350683630	20639	72.08	16400	17300	16390	21350	11510	16430	16991.31	1.73	0	10461	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	860	22.16	11.93	12	0.41	778.00	1445.00	49750	20230811	-65.35	14530	20231113	18.65	17790	-3.09	20240111	14960	15.24	20240102	49750	-65.35	20230811	14530	18.65	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
13	20240119	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	170	2	1.03	60162230	3601	12.58	16400	16970	16390	21350	11510	16430	16707.09	1.73	0	2632	17270	16850	16330	15910	15390	17060	16120	5	4920	100	10180	10	1	4987730	828	21.34	11.49	12	0.07	778.00	1445.00	49750	20230811	-66.63	14530	20231113	14.25	17790	-6.69	20240111	14960	10.96	20240102	49750	-66.63	20230811	14530	14.25	20231113	0.64	N	373170	100	4 억		86256	N	N	0	N	00	N
14	20240118	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	530	2	3.33	466520930	28331	78.25	15900	16750	15810	20650	11130	15900	16466.80	1.48	0	12272	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	819	21.12	11.37	12	0.57	778.00	1445.00	49750	20230811	-66.97	14530	20231113	13.08	17790	-7.64	20240111	14960	9.83	20240102	49750	-66.97	20230811	14530	13.08	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
15	20240118	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	620	2	3.90	456000360	27693	76.49	15900	16750	15810	20650	11130	15900	16466.27	1.48	0	11871	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	824	21.23	11.43	12	0.56	778.00	1445.00	49750	20230811	-66.79	14530	20231113	13.70	17790	-7.14	20240111	14960	10.43	20240102	49750	-66.79	20230811	14530	13.70	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
16	20240118	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	400	2	2.52	426458270	25899	71.54	15900	16750	15810	20650	11130	15900	16466.21	1.48	0	11309	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	813	20.95	11.28	12	0.52	778.00	1445.00	49750	20230811	-67.24	14530	20231113	12.18	17790	-8.38	20240111	14960	8.96	20240102	49750	-67.24	20230811	14530	12.18	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
17	20240118	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	780	2	4.91	357152880	21661	59.83	15900	16750	15810	20650	11130	15900	16488.29	1.48	0	12024	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	832	21.44	11.54	12	0.43	778.00	1445.00	49750	20230811	-66.47	14530	20231113	14.80	17790	-6.24	20240111	14960	11.50	20240102	49750	-66.47	20230811	14530	14.80	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
18	20240118	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	590	2	3.71	275104000	16732	46.22	15900	16690	15810	20650	11130	15900	16441.79	1.48	0	10575	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	822	21.20	11.41	12	0.34	778.00	1445.00	49750	20230811	-66.85	14530	20231113	13.49	17790	-7.31	20240111	14960	10.23	20240102	49750	-66.85	20230811	14530	13.49	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
19	20240118	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	640	2	4.03	235869010	14366	39.68	15900	16680	15810	20650	11130	15900	16418.56	1.48	0	9652	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	825	21.26	11.45	12	0.29	778.00	1445.00	49750	20230811	-66.75	14530	20231113	13.83	17790	-7.03	20240111	14960	10.56	20240102	49750	-66.75	20230811	14530	13.83	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
20	20240118	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	510	2	3.21	77144950	4781	13.21	15900	16490	15810	20650	11130	15900	16135.74	1.48	0	3592	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	818	21.09	11.36	12	0.10	778.00	1445.00	49750	20230811	-67.02	14530	20231113	12.94	17790	-7.76	20240111	14960	9.69	20240102	49750	-67.02	20230811	14530	12.94	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
21	20240118	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	-80	5	-0.50	15879090	999	2.76	15900	16010	15810	20650	11130	15900	15894.98	1.48	0	520	17366	16632	16186	15452	15006	16410	15230	5	4750	100	9850	10	1	4987730	789	20.33	10.95	12	0.02	778.00	1445.00	49750	20230811	-68.20	14530	20231113	8.88	17790	-11.07	20240111	14960	5.75	20240102	49750	-68.20	20230811	14530	8.88	20231113	0.62	N	373170	100	4 억		73982	N	N	0	N	00	N
22	20240117	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-1100	5	-6.47	581995770	36204	184.44	16920	16920	15740	22100	11900	17000	16075.47	1.73	0	-11552	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	793	20.44	11.00	12	0.73	778.00	1445.00	49750	20230811	-68.04	14530	20231113	9.43	17790	-10.62	20240111	14960	6.28	20240102	49750	-68.04	20230811	14530	9.43	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
23	20240117	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	-1040	5	-6.12	573183530	35650	181.62	16920	16920	15740	22100	11900	17000	16078.08	1.73	0	-11570	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	796	20.51	11.04	12	0.71	778.00	1445.00	49750	20230811	-67.92	14530	20231113	9.84	17790	-10.29	20240111	14960	6.68	20240102	49750	-67.92	20230811	14530	9.84	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
24	20240117	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-1000	5	-5.88	506440020	31458	160.26	16920	16920	15740	22100	11900	17000	16098.93	1.73	0	-10195	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	798	20.57	11.07	12	0.63	778.00	1445.00	49750	20230811	-67.84	14530	20231113	10.12	17790	-10.06	20240111	14960	6.95	20240102	49750	-67.84	20230811	14530	10.12	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
25	20240117	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-1250	5	-7.35	466195360	28916	147.31	16920	16920	15750	22100	11900	17000	16122.40	1.73	0	-11457	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	786	20.24	10.90	12	0.58	778.00	1445.00	49750	20230811	-68.34	14530	20231113	8.40	17790	-11.47	20240111	14960	5.28	20240102	49750	-68.34	20230811	14530	8.40	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
26	20240117	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16060	-940	5	-5.53	315318510	19445	99.06	16920	16920	16050	22100	11900	17000	16215.92	1.73	0	-6993	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	801	20.64	11.11	12	0.39	778.00	1445.00	49750	20230811	-67.72	14530	20231113	10.53	17790	-9.72	20240111	14960	7.35	20240102	49750	-67.72	20230811	14530	10.53	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
27	20240117	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-920	5	-5.41	268815310	16553	84.33	16920	16920	16050	22100	11900	17000	16239.67	1.73	0	-5753	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	802	20.67	11.13	12	0.33	778.00	1445.00	49750	20230811	-67.68	14530	20231113	10.67	17790	-9.61	20240111	14960	7.49	20240102	49750	-67.68	20230811	14530	10.67	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
28	20240117	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16060	-940	5	-5.53	217129480	13341	67.97	16920	16920	16050	22100	11900	17000	16275.35	1.73	0	-5271	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	801	20.64	11.11	12	0.27	778.00	1445.00	49750	20230811	-67.72	14530	20231113	10.53	17790	-9.72	20240111	14960	7.35	20240102	49750	-67.72	20230811	14530	10.53	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
29	20240117	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-500	5	-2.94	42248990	2542	12.95	16920	16920	16490	22100	11900	17000	16620.37	1.73	0	-1777	17866	17432	16966	16532	16066	17650	16750	5	5100	100	10540	10	1	4987730	823	21.21	11.42	12	0.05	778.00	1445.00	49750	20230811	-66.83	14530	20231113	13.56	17790	-7.25	20240111	14960	10.29	20240102	49750	-66.83	20230811	14530	13.56	20231113	0.62	N	373170	100	4 억		86128	N	N	0	N	00	N
30	20240116	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	240	2	1.43	329665970	19463	98.04	16760	17400	16500	21750	11740	16760	16937.96	1.70	0	754	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	848	21.85	11.76	12	0.39	778.00	1445.00	49750	20230811	-65.83	14530	20231113	17.00	17790	-4.44	20240111	14960	13.64	20240102	49750	-65.83	20230811	14530	17.00	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
31	20240116	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	70	2	0.42	319987490	18891	95.16	16760	17400	16500	21750	11740	16760	16938.62	1.70	0	665	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	839	21.63	11.65	12	0.38	778.00	1445.00	49750	20230811	-66.17	14530	20231113	15.83	17790	-5.40	20240111	14960	12.50	20240102	49750	-66.17	20230811	14530	15.83	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
32	20240116	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	190	2	1.13	293011050	17292	87.10	16760	17400	16500	21750	11740	16760	16944.89	1.70	0	1226	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	845	21.79	11.73	12	0.35	778.00	1445.00	49750	20230811	-65.93	14530	20231113	16.66	17790	-4.72	20240111	14960	13.30	20240102	49750	-65.93	20230811	14530	16.66	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
33	20240116	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	220	2	1.31	267862490	15809	79.63	16760	17400	16500	21750	11740	16760	16943.67	1.70	0	1731	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	847	21.83	11.75	12	0.32	778.00	1445.00	49750	20230811	-65.87	14530	20231113	16.86	17790	-4.55	20240111	14960	13.50	20240102	49750	-65.87	20230811	14530	16.86	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
34	20240116	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	270	2	1.61	253357340	14957	75.34	16760	17400	16500	21750	11740	16760	16939.05	1.70	0	2174	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	849	21.89	11.79	12	0.30	778.00	1445.00	49750	20230811	-65.77	14530	20231113	17.21	17790	-4.27	20240111	14960	13.84	20240102	49750	-65.77	20230811	14530	17.21	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
35	20240116	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	330	2	1.97	188134870	11161	56.22	16760	17190	16500	21750	11740	16760	16856.45	1.70	0	2876	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	852	21.97	11.83	12	0.22	778.00	1445.00	49750	20230811	-65.65	14530	20231113	17.62	17790	-3.93	20240111	14960	14.24	20240102	49750	-65.65	20230811	14530	17.62	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
36	20240116	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-60	5	-0.36	145062950	8620	43.42	16760	17190	16500	21750	11740	16760	16828.65	1.70	0	1540	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	833	21.47	11.56	12	0.17	778.00	1445.00	49750	20230811	-66.43	14530	20231113	14.93	17790	-6.13	20240111	14960	11.63	20240102	49750	-66.43	20230811	14530	14.93	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
37	20240116	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	40	2	0.24	60191600	3587	18.07	16760	17190	16500	21750	11740	16760	16780.49	1.70	0	944	17420	17090	16870	16540	16320	16980	16430	5	4990	100	10390	10	1	4987730	838	21.59	11.63	12	0.07	778.00	1445.00	49750	20230811	-66.23	14530	20231113	15.62	17790	-5.56	20240111	14960	12.30	20240102	49750	-66.23	20230811	14530	15.62	20231113	0.67	N	373170	100	4 억		84997	N	N	0	N	00	N
38	20240115	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-460	5	-2.67	331959710	19758	68.75	17110	17200	16650	22350	12060	17220	16801.08	1.70	0	279	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	836	21.54	11.60	12	0.40	778.00	1445.00	49750	20230811	-66.31	14530	20231113	15.35	17790	-5.79	20240111	14960	12.03	20240102	49750	-66.31	20230811	14530	15.35	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
39	20240115	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-460	5	-2.67	326190210	19414	67.55	17110	17200	16650	22350	12060	17220	16801.59	1.70	0	118	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	836	21.54	11.60	12	0.39	778.00	1445.00	49750	20230811	-66.31	14530	20231113	15.35	17790	-5.79	20240111	14960	12.03	20240102	49750	-66.31	20230811	14530	15.35	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
40	20240115	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-420	5	-2.44	293896000	17487	60.85	17110	17200	16650	22350	12060	17220	16806.31	1.70	0	187	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	838	21.59	11.63	12	0.35	778.00	1445.00	49750	20230811	-66.23	14530	20231113	15.62	17790	-5.56	20240111	14960	12.30	20240102	49750	-66.23	20230811	14530	15.62	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
41	20240115	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	-190	5	-1.10	278461930	16566	57.64	17110	17200	16650	22350	12060	17220	16809.00	1.70	0	66	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	849	21.89	11.79	12	0.33	778.00	1445.00	49750	20230811	-65.77	14530	20231113	17.21	17790	-4.27	20240111	14960	13.84	20240102	49750	-65.77	20230811	14530	17.21	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
42	20240115	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	-210	5	-1.22	252101140	15001	52.20	17110	17200	16650	22350	12060	17220	16805.35	1.70	0	-472	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	848	21.86	11.77	12	0.30	778.00	1445.00	49750	20230811	-65.81	14530	20231113	17.07	17790	-4.38	20240111	14960	13.70	20240102	49750	-65.81	20230811	14530	17.07	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
43	20240115	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	-430	5	-2.50	222016940	13212	45.97	17110	17200	16650	22350	12060	17220	16803.87	1.70	0	-361	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	837	21.58	11.62	12	0.26	778.00	1445.00	49750	20230811	-66.25	14530	20231113	15.55	17790	-5.62	20240111	14960	12.23	20240102	49750	-66.25	20230811	14530	15.55	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
44	20240115	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	-440	5	-2.56	196246920	11675	40.62	17110	17200	16650	22350	12060	17220	16808.81	1.70	0	-215	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	837	21.57	11.61	12	0.23	778.00	1445.00	49750	20230811	-66.27	14530	20231113	15.49	17790	-5.68	20240111	14960	12.17	20240102	49750	-66.27	20230811	14530	15.49	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
45	20240115	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	-450	5	-2.61	113018180	6747	23.48	17110	17110	16650	22350	12060	17220	16750.18	1.70	0	-66	17740	17480	17220	16960	16700	17350	16830	5	5130	100	10670	10	1	4987730	836	21.56	11.61	12	0.14	778.00	1445.00	49750	20230811	-66.29	14530	20231113	15.42	17790	-5.73	20240111	14960	12.10	20240102	49750	-66.29	20230811	14530	15.42	20231113	0.65	N	373170	100	4 억		84558	N	N	0	N	00	N
46	20240112	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-80	5	-0.46	485334030	28236	67.81	17480	17480	16960	22450	12110	17300	17188.39	1.72	0	-1319	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	859	22.13	11.92	12	0.57	778.00	1445.00	49750	20230811	-65.39	14530	20231113	18.51	17790	-3.20	20240111	14960	15.11	20240102	49750	-65.39	20230811	14530	18.51	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
47	20240112	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-150	5	-0.87	455164400	26490	63.62	17480	17480	16960	22450	12110	17300	17182.50	1.72	0	-952	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	855	22.04	11.87	12	0.53	778.00	1445.00	49750	20230811	-65.53	14530	20231113	18.03	17790	-3.60	20240111	14960	14.64	20240102	49750	-65.53	20230811	14530	18.03	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
48	20240112	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	0	3	0.00	419542600	24417	58.64	17480	17480	16960	22450	12110	17300	17182.40	1.72	0	-620	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	863	22.24	11.97	12	0.49	778.00	1445.00	49750	20230811	-65.23	14530	20231113	19.06	17790	-2.75	20240111	14960	15.64	20240102	49750	-65.23	20230811	14530	19.06	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
49	20240112	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	130	2	0.75	359835240	20973	50.37	17480	17480	16960	22450	12110	17300	17157.07	1.72	0	-1028	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	869	22.40	12.06	12	0.42	778.00	1445.00	49750	20230811	-64.96	14530	20231113	19.96	17790	-2.02	20240111	14960	16.51	20240102	49750	-64.96	20230811	14530	19.96	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
50	20240112	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	-190	5	-1.10	257719180	15076	36.20	17480	17480	16960	22450	12110	17300	17094.67	1.72	0	-3728	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	853	21.99	11.84	12	0.30	778.00	1445.00	49750	20230811	-65.61	14530	20231113	17.76	17790	-3.82	20240111	14960	14.37	20240102	49750	-65.61	20230811	14530	17.76	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
51	20240112	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	-190	5	-1.10	232842440	13622	32.71	17480	17480	16960	22450	12110	17300	17093.12	1.72	0	-3244	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	853	21.99	11.84	12	0.27	778.00	1445.00	49750	20230811	-65.61	14530	20231113	17.76	17790	-3.82	20240111	14960	14.37	20240102	49750	-65.61	20230811	14530	17.76	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
52	20240112	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-300	5	-1.73	180638510	10556	25.35	17480	17480	17000	22450	12110	17300	17112.40	1.72	0	-2777	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	848	21.85	11.76	12	0.21	778.00	1445.00	49750	20230811	-65.83	14530	20231113	17.00	17790	-4.44	20240111	14960	13.64	20240102	49750	-65.83	20230811	14530	17.00	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
53	20240112	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-150	5	-0.87	26744390	1542	3.70	17480	17480	17150	22450	12110	17300	17343.96	1.72	0	-1249	18153	17726	17363	16936	16573	17940	17150	5	5150	100	10720	10	1	4987730	855	22.04	11.87	12	0.03	778.00	1445.00	49750	20230811	-65.53	14530	20231113	18.03	17790	-3.60	20240111	14960	14.64	20240102	49750	-65.53	20230811	14530	18.03	20231113	0.65	N	373170	100	4 억		85781	N	N	0	N	00	N
54	20240111	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	0	3	0.00	727190110	41528	82.89	17000	17790	17000	22450	12110	17300	17510.84	1.62	0	5626	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	855	22.24	11.97	12	0.84	778.00	1445.00	49750	20230811	-65.23	14530	20231113	19.06	17790	-2.75	20240111	14960	15.64	20240102	49750	-65.23	20230811	14530	19.06	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
55	20240111	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	-50	5	-0.29	697093000	39780	79.40	17000	17790	17000	22450	12110	17300	17523.71	1.62	0	5827	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	853	22.17	11.94	12	0.80	778.00	1445.00	49750	20230811	-65.33	14530	20231113	18.72	17790	-3.04	20240111	14960	15.31	20240102	49750	-65.33	20230811	14530	18.72	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
56	20240111	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	80	2	0.46	647827540	36932	73.72	17000	17790	17000	22450	12110	17300	17541.09	1.62	0	6261	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	859	22.34	12.03	12	0.75	778.00	1445.00	49750	20230811	-65.07	14530	20231113	19.61	17790	-2.30	20240111	14960	16.18	20240102	49750	-65.07	20230811	14530	19.61	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
57	20240111	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	200	2	1.16	593913120	33836	67.54	17000	17790	17000	22450	12110	17300	17552.70	1.62	0	7819	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	865	22.49	12.11	12	0.68	778.00	1445.00	49750	20230811	-64.82	14530	20231113	20.44	17790	-1.63	20240111	14960	16.98	20240102	49750	-64.82	20230811	14530	20.44	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
58	20240111	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	270	2	1.56	574481030	32730	65.33	17000	17790	17000	22450	12110	17300	17552.12	1.62	0	8618	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	868	22.58	12.16	12	0.66	778.00	1445.00	49750	20230811	-64.68	14530	20231113	20.92	17790	-1.24	20240111	14960	17.45	20240102	49750	-64.68	20230811	14530	20.92	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
59	20240111	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	390	2	2.25	348304310	19884	39.69	17000	17790	17000	22450	12110	17300	17516.81	1.62	0	5061	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	874	22.74	12.24	12	0.40	778.00	1445.00	49750	20230811	-64.44	14530	20231113	21.75	17790	-0.56	20240111	14960	18.25	20240102	49750	-64.44	20230811	14530	21.75	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
60	20240111	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	80	2	0.46	273257440	15591	31.12	17000	17790	17000	22450	12110	17300	17526.61	1.62	0	3632	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	859	22.34	12.03	12	0.32	778.00	1445.00	49750	20230811	-65.07	14530	20231113	19.61	17790	-2.30	20240111	14960	16.18	20240102	49750	-65.07	20230811	14530	19.61	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
61	20240111	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-10	5	-0.06	52676350	3072	6.13	17000	17400	17000	22450	12110	17300	17147.25	1.62	0	709	18246	17772	17236	16762	16226	17505	16495	5	5150	100	10720	10	1	4942930	855	22.22	11.97	12	0.06	778.00	1445.00	49750	20230811	-65.25	14530	20231113	19.00	17710	-2.37	20240110	14960	15.57	20240102	49750	-65.25	20230811	14530	19.00	20231113	0.68	N	373170	100	4 억		80133	N	N	0	N	00	N
62	20240110	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	-120	5	-0.69	848309350	49910	67.89	17710	17710	16700	22600	12200	17420	16996.78	1.66	0	-2537	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	855	22.24	11.97	12	1.01	778.00	1445.00	49750	20230811	-65.23	14530	20231113	19.06	17710	-2.32	20240110	14960	15.64	20240102	49750	-65.23	20230811	14530	19.06	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
63	20240110	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	-180	5	-1.03	823227580	48460	65.92	17710	17710	16700	22600	12200	17420	16987.78	1.66	0	-2433	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	852	22.16	11.93	12	0.98	778.00	1445.00	49750	20230811	-65.35	14530	20231113	18.65	17710	-2.65	20240110	14960	15.24	20240102	49750	-65.35	20230811	14530	18.65	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
64	20240110	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17060	-360	5	-2.07	712024990	41943	57.05	17710	17710	16700	22600	12200	17420	16976.01	1.66	0	-5944	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	843	21.93	11.81	12	0.85	778.00	1445.00	49750	20230811	-65.71	14530	20231113	17.41	17710	-3.67	20240110	14960	14.04	20240102	49750	-65.71	20230811	14530	17.41	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
65	20240110	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-690	5	-3.96	585950080	34459	46.87	17710	17710	16700	22600	12200	17420	17004.27	1.66	0	-9129	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	827	21.50	11.58	12	0.70	778.00	1445.00	49750	20230811	-66.37	14530	20231113	15.14	17710	-5.53	20240110	14960	11.83	20240102	49750	-66.37	20230811	14530	15.14	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
66	20240110	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-530	5	-3.04	432820210	25320	34.44	17710	17710	16810	22600	12200	17420	17094.01	1.66	0	-5379	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	835	21.71	11.69	12	0.51	778.00	1445.00	49750	20230811	-66.05	14530	20231113	16.24	17710	-4.63	20240110	14960	12.90	20240102	49750	-66.05	20230811	14530	16.24	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
67	20240110	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	-510	5	-2.93	365685250	21336	29.02	17710	17710	16870	22600	12200	17420	17139.35	1.66	0	-4892	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	836	21.74	11.70	12	0.43	778.00	1445.00	49750	20230811	-66.01	14530	20231113	16.38	17710	-4.52	20240110	14960	13.03	20240102	49750	-66.01	20230811	14530	16.38	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
68	20240110	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-420	5	-2.41	293080660	17050	23.19	17710	17710	16870	22600	12200	17420	17189.48	1.66	0	-4946	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	840	21.85	11.76	12	0.34	778.00	1445.00	49750	20230811	-65.83	14530	20231113	17.00	17710	-4.01	20240110	14960	13.64	20240102	49750	-65.83	20230811	14530	17.00	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
69	20240110	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17260	-160	5	-0.92	85509170	4904	6.67	17710	17710	17030	22600	12200	17420	17436.62	1.66	0	-2559	18240	17830	17270	16860	16300	18035	17065	5	5180	100	10800	10	1	4942930	853	22.19	11.94	12	0.10	778.00	1445.00	49750	20230811	-65.31	14530	20231113	18.79	17710	-2.54	20240110	14960	15.37	20240102	49750	-65.31	20230811	14530	18.79	20231113	0.74	N	373170	100	4 억		82272	N	N	0	N	00	N
70	20240109	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	520	2	3.08	1263547470	73472	84.32	17160	17680	16710	21950	11830	16900	17197.39	1.64	0	91	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	861	22.39	12.06	12	1.49	778.00	1445.00	49750	20230811	-64.98	14530	20231113	19.89	17680	-1.47	20240109	14960	16.44	20240102	49750	-64.98	20230811	14530	19.89	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
71	20240109	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	570	2	3.37	1238083060	72013	82.64	17160	17680	16710	21950	11830	16900	17192.49	1.64	0	398	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	864	22.46	12.09	12	1.46	778.00	1445.00	49750	20230811	-64.88	14530	20231113	20.23	17680	-1.19	20240109	14960	16.78	20240102	49750	-64.88	20230811	14530	20.23	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
72	20240109	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	430	2	2.54	729361210	42959	49.30	17160	17340	16710	21950	11830	16900	16978.08	1.64	0	69	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	857	22.28	11.99	12	0.87	778.00	1445.00	49750	20230811	-65.17	14530	20231113	19.27	17340	-0.06	20240109	14960	15.84	20240102	49750	-65.17	20230811	14530	19.27	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
73	20240109	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-10	5	-0.06	453628940	26848	30.81	17160	17160	16710	21950	11830	16900	16896.19	1.64	0	-5697	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	835	21.71	11.69	12	0.54	778.00	1445.00	49750	20230811	-66.05	14530	20231113	16.24	17160	-1.57	20240109	14960	12.90	20240102	49750	-66.05	20230811	14530	16.24	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
74	20240109	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-80	5	-0.47	405474430	23991	27.53	17160	17160	16710	21950	11830	16900	16901.11	1.64	0	-6639	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	831	21.62	11.64	12	0.49	778.00	1445.00	49750	20230811	-66.19	14530	20231113	15.76	17160	-1.98	20240109	14960	12.43	20240102	49750	-66.19	20230811	14530	15.76	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
75	20240109	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	-20	5	-0.12	293497290	17329	19.89	17160	17160	16730	21950	11830	16900	16936.77	1.64	0	-7393	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	834	21.70	11.68	12	0.35	778.00	1445.00	49750	20230811	-66.07	14530	20231113	16.17	17160	-1.63	20240109	14960	12.83	20240102	49750	-66.07	20230811	14530	16.17	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
76	20240109	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	-50	5	-0.30	252076120	14875	17.07	17160	17160	16730	21950	11830	16900	16946.29	1.64	0	-7109	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	833	21.66	11.66	12	0.30	778.00	1445.00	49750	20230811	-66.13	14530	20231113	15.97	17160	-1.81	20240109	14960	12.63	20240102	49750	-66.13	20230811	14530	15.97	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
77	20240109	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	20	2	0.12	145616050	8574	9.84	17160	17160	16730	21950	11830	16900	16983.44	1.64	0	-5506	17906	17402	16566	16062	15226	17655	16315	5	5050	100	10470	10	1	4942930	836	21.75	11.71	12	0.17	778.00	1445.00	49750	20230811	-65.99	14530	20231113	16.45	17160	-1.40	20240109	14960	13.10	20240102	49750	-65.99	20230811	14530	16.45	20231113	0.74	N	373170	100	4 억		81273	N	N	0	N	00	N
78	20240108	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	1170	2	7.44	1453687630	87023	453.34	15730	17070	15730	20400	11020	15730	16703.97	1.50	0	8971	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	835	21.72	11.70	12	1.76	778.00	1445.00	49750	20230811	-66.03	14530	20231113	16.31	17070	-1.00	20240108	14960	12.97	20240102	49750	-66.03	20230811	14530	16.31	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
79	20240108	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	1130	2	7.18	1392238830	83384	434.38	15730	17070	15730	20400	11020	15730	16696.71	1.50	0	8678	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	833	21.67	11.67	12	1.69	778.00	1445.00	49750	20230811	-66.11	14530	20231113	16.04	17070	-1.23	20240108	14960	12.70	20240102	49750	-66.11	20230811	14530	16.04	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
80	20240108	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	1160	2	7.37	1257025480	75339	392.47	15730	17070	15730	20400	11020	15730	16684.92	1.50	0	8321	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	835	21.71	11.69	12	1.52	778.00	1445.00	49750	20230811	-66.05	14530	20231113	16.24	17070	-1.05	20240108	14960	12.90	20240102	49750	-66.05	20230811	14530	16.24	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
81	20240108	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	1310	2	8.33	1008819350	60620	315.79	15730	17070	15730	20400	11020	15730	16641.69	1.50	0	8569	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	842	21.90	11.79	12	1.23	778.00	1445.00	49750	20230811	-65.75	14530	20231113	17.27	17070	-0.18	20240108	14960	13.90	20240102	49750	-65.75	20230811	14530	17.27	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
82	20240108	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	860	2	5.47	632836710	38378	199.93	15730	16870	15730	20400	11020	15730	16489.57	1.50	0	5763	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	820	21.32	11.48	12	0.78	778.00	1445.00	49750	20230811	-66.65	14530	20231113	14.18	16870	-1.66	20240108	14960	10.90	20240102	49750	-66.65	20230811	14530	14.18	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
83	20240108	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	800	2	5.09	573397100	34795	181.26	15730	16870	15730	20400	11020	15730	16479.30	1.50	0	6384	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	817	21.25	11.44	12	0.70	778.00	1445.00	49750	20230811	-66.77	14530	20231113	13.76	16870	-2.02	20240108	14960	10.49	20240102	49750	-66.77	20230811	14530	13.76	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
84	20240108	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	860	2	5.47	420375920	25584	133.28	15730	16870	15730	20400	11020	15730	16431.20	1.50	0	5015	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	820	21.32	11.48	12	0.52	778.00	1445.00	49750	20230811	-66.65	14530	20231113	14.18	16870	-1.66	20240108	14960	10.90	20240102	49750	-66.65	20230811	14530	14.18	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
85	20240108	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	270	2	1.72	17860390	1123	5.85	15730	16070	15730	20400	11020	15730	15904.18	1.50	0	-80	16590	16160	15860	15430	15130	16010	15280	5	4670	100	9750	10	1	4942930	791	20.57	11.07	12	0.02	778.00	1445.00	49750	20230811	-67.84	14530	20231113	10.12	16300	-1.84	20240104	14960	6.95	20240102	49750	-67.84	20230811	14530	10.12	20231113	0.74	N	373170	100	4 억		74033	N	N	0	N	00	N
86	20240105	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-190	5	-1.19	302589690	19165	38.80	16290	16290	15560	20650	11150	15920	15789.28	1.57	0	-3663	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	778	20.22	10.89	12	0.39	778.00	1445.00	49750	20230811	-68.38	14530	20231113	8.26	16300	-3.50	20240104	14960	5.15	20240102	49750	-68.38	20230811	14530	8.26	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
87	20240105	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	-70	5	-0.44	284900040	18040	36.52	16290	16290	15560	20650	11150	15920	15792.69	1.57	0	-3789	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	783	20.37	10.97	12	0.36	778.00	1445.00	49750	20230811	-68.14	14530	20231113	9.08	16300	-2.76	20240104	14960	5.95	20240102	49750	-68.14	20230811	14530	9.08	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
88	20240105	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	-210	5	-1.32	240683090	15224	30.82	16290	16290	15560	20650	11150	15920	15809.45	1.57	0	-4743	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	777	20.19	10.87	12	0.31	778.00	1445.00	49750	20230811	-68.42	14530	20231113	8.12	16300	-3.62	20240104	14960	5.01	20240102	49750	-68.42	20230811	14530	8.12	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
89	20240105	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	-300	5	-1.88	218275320	13798	27.94	16290	16290	15560	20650	11150	15920	15819.34	1.57	0	-5107	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	772	20.08	10.81	12	0.28	778.00	1445.00	49750	20230811	-68.60	14530	20231113	7.50	16300	-4.17	20240104	14960	4.41	20240102	49750	-68.60	20230811	14530	7.50	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
90	20240105	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	-140	5	-0.88	172177020	10875	22.02	16290	16290	15560	20650	11150	15920	15832.37	1.57	0	-4318	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	780	20.28	10.92	12	0.22	778.00	1445.00	49750	20230811	-68.28	14530	20231113	8.60	16300	-3.19	20240104	14960	5.48	20240102	49750	-68.28	20230811	14530	8.60	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
91	20240105	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	-70	5	-0.44	148881570	9403	19.04	16290	16290	15560	20650	11150	15920	15833.41	1.57	0	-4340	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	783	20.37	10.97	12	0.19	778.00	1445.00	49750	20230811	-68.14	14530	20231113	9.08	16300	-2.76	20240104	14960	5.95	20240102	49750	-68.14	20230811	14530	9.08	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
92	20240105	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	-30	5	-0.19	106044320	6706	13.58	16290	16290	15560	20650	11150	15920	15813.35	1.57	0	-4077	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	785	20.42	11.00	12	0.14	778.00	1445.00	49750	20230811	-68.06	14530	20231113	9.36	16300	-2.52	20240104	14960	6.22	20240102	49750	-68.06	20230811	14530	9.36	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
93	20240105	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	-200	5	-1.26	21182890	1333	2.70	16290	16290	15700	20650	11150	15920	15891.14	1.57	0	-1140	16780	16350	15870	15440	14960	16565	15655	5	4730	100	9870	10	1	4942930	777	20.21	10.88	12	0.03	778.00	1445.00	49750	20230811	-68.40	14530	20231113	8.19	16300	-3.56	20240104	14960	5.08	20240102	49750	-68.40	20230811	14530	8.19	20231113	0.71	N	373170	100	4 억		77819	N	N	0	N	00	N
94	20240104	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	200	2	1.27	782546690	49147	304.52	15590	16300	15390	20400	11010	15720	15923.19	1.49	0	3123	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	787	20.46	11.02	12	0.99	778.00	1445.00	49750	20230811	-68.00	14530	20231113	9.57	16300	-2.33	20240104	14960	6.42	20240102	49750	-68.00	20230811	14530	9.57	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
95	20240104	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	90	2	0.57	774951920	48669	301.56	15590	16300	15390	20400	11010	15720	15923.53	1.49	0	3093	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	781	20.32	10.94	12	0.98	778.00	1445.00	49750	20230811	-68.22	14530	20231113	8.81	16300	-3.01	20240104	14960	5.68	20240102	49750	-68.22	20230811	14530	8.81	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
96	20240104	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	120	2	0.76	745295450	46797	289.96	15590	16300	15390	20400	11010	15720	15926.80	1.49	0	2836	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	783	20.36	10.96	12	0.95	778.00	1445.00	49750	20230811	-68.16	14530	20231113	9.02	16300	-2.82	20240104	14960	5.88	20240102	49750	-68.16	20230811	14530	9.02	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
97	20240104	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	290	2	1.84	663881400	41678	258.24	15590	16300	15390	20400	11010	15720	15929.58	1.49	0	1876	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	791	20.58	11.08	12	0.84	778.00	1445.00	49750	20230811	-67.82	14530	20231113	10.19	16300	-1.78	20240104	14960	7.02	20240102	49750	-67.82	20230811	14530	10.19	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
98	20240104	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15510	-210	5	-1.34	203143070	13041	80.80	15590	15830	15390	20400	11010	15720	15575.60	1.49	0	-1728	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	767	19.94	10.73	12	0.26	778.00	1445.00	49750	20230811	-68.82	14530	20231113	6.74	15830	-2.02	20240104	14960	3.68	20240102	49750	-68.82	20230811	14530	6.74	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
99	20240104	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-280	5	-1.78	172654330	11065	68.56	15590	15830	15390	20400	11010	15720	15602.05	1.49	0	-2206	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	763	19.85	10.69	12	0.22	778.00	1445.00	49750	20230811	-68.96	14530	20231113	6.26	15830	-2.46	20240104	14960	3.21	20240102	49750	-68.96	20230811	14530	6.26	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
100	20240104	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	-100	5	-0.64	84175690	5358	33.20	15590	15830	15500	20400	11010	15720	15710.00	1.49	0	-321	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	772	20.08	10.81	12	0.11	778.00	1445.00	49750	20230811	-68.60	14530	20231113	7.50	15830	-1.33	20240104	14960	4.41	20240102	49750	-68.60	20230811	14530	7.50	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
101	20240104	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	-150	5	-0.95	7089590	455	2.82	15590	15590	15500	20400	11010	15720	15513.41	1.49	0	43	15993	15856	15583	15446	15173	15925	15515	5	4680	100	9740	10	1	4942930	770	20.01	10.78	12	0.01	778.00	1445.00	49750	20230811	-68.70	14530	20231113	7.16	15730	-1.02	20240102	14960	4.08	20240102	49750	-68.70	20230811	14530	7.16	20231113	0.72	N	373170	100	4 억		73636	N	N	0	N	00	N
102	20240103	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	60	2	0.38	249676540	16138	42.35	15410	15720	15310	20350	10970	15660	15467.41	1.52	0	-1010	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	777	20.21	10.88	12	0.33	778.00	1445.00	49750	20230811	-68.40	14530	20231113	8.19	15730	-0.06	20240102	14960	5.08	20240102	49750	-68.40	20230811	14530	8.19	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
103	20240103	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	30	2	0.19	235409310	15229	39.97	15410	15690	15310	20350	10970	15660	15457.96	1.52	0	-718	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	776	20.17	10.86	12	0.31	778.00	1445.00	49750	20230811	-68.46	14530	20231113	7.98	15730	-0.25	20240102	14960	4.88	20240102	49750	-68.46	20230811	14530	7.98	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
104	20240103	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-260	5	-1.66	207891340	13456	35.32	15410	15660	15310	20350	10970	15660	15449.71	1.52	0	-1533	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	761	19.79	10.66	12	0.27	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	15730	-2.10	20240102	14960	2.94	20240102	49750	-69.05	20230811	14530	5.99	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
105	20240103	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15340	-320	5	-2.04	204494420	13235	34.74	15410	15660	15310	20350	10970	15660	15451.03	1.52	0	-1702	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	758	19.72	10.62	12	0.27	778.00	1445.00	49750	20230811	-69.17	14530	20231113	5.57	15730	-2.48	20240102	14960	2.54	20240102	49750	-69.17	20230811	14530	5.57	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
106	20240103	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15310	-350	5	-2.23	195153690	12628	33.14	15410	15660	15310	20350	10970	15660	15454.05	1.52	0	-1814	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	757	19.68	10.60	12	0.26	778.00	1445.00	49750	20230811	-69.23	14530	20231113	5.37	15730	-2.67	20240102	14960	2.34	20240102	49750	-69.23	20230811	14530	5.37	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
107	20240103	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15330	-330	5	-2.11	169514600	10958	28.76	15410	15660	15330	20350	10970	15660	15469.48	1.52	0	-1238	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	758	19.70	10.61	12	0.22	778.00	1445.00	49750	20230811	-69.19	14530	20231113	5.51	15730	-2.54	20240102	14960	2.47	20240102	49750	-69.19	20230811	14530	5.51	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
108	20240103	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-220	5	-1.40	119008950	7678	20.15	15410	15660	15410	20350	10970	15660	15499.99	1.52	0	402	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	763	19.85	10.69	12	0.16	778.00	1445.00	49750	20230811	-68.96	14530	20231113	6.26	15730	-1.84	20240102	14960	3.21	20240102	49750	-68.96	20230811	14530	6.26	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
109	20240103	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	-110	5	-0.70	53052090	3419	8.97	15410	15660	15410	20350	10970	15660	15516.84	1.52	0	2264	16220	15940	15450	15170	14680	16080	15310	5	4690	100	9700	10	1	4942930	769	19.99	10.76	12	0.07	778.00	1445.00	49750	20230811	-68.74	14530	20231113	7.02	15730	-1.14	20240102	14960	3.94	20240102	49750	-68.74	20230811	14530	7.02	20231113	0.77	N	373170	100	4 억		74984	N	N	0	N	00	N
110	20240102	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15660	510	2	3.37	591401680	38098	222.31	14990	15730	14960	19690	10610	15150	15523.16	1.18	0	13768	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	774	20.13	10.84	12	0.77	778.00	1445.00	49750	20230811	-68.52	14530	20231113	7.78	15730	-0.45	20240102	14960	4.68	20240102	49750	-68.52	20230811	14530	7.78	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N
111	20240102	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	470	2	3.10	556897850	35897	209.47	14990	15720	14960	19690	10610	15150	15513.77	1.18	0	12228	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	772	20.08	10.81	12	0.73	778.00	1445.00	49750	20230811	-68.60	14530	20231113	7.50	15720	-0.64	20240102	14960	4.41	20240102	49750	-68.60	20230811	14530	7.50	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N
112	20240102	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	390	2	2.57	328975940	21315	124.38	14990	15610	14960	19690	10610	15150	15434.01	1.18	0	8683	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	768	19.97	10.75	12	0.43	778.00	1445.00	49750	20230811	-68.76	14530	20231113	6.95	15610	-0.45	20240102	14960	3.88	20240102	49750	-68.76	20230811	14530	6.95	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N
113	20240102	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	340	2	2.24	260482530	16909	98.67	14990	15590	14960	19690	10610	15150	15404.96	1.18	0	7702	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	766	19.91	10.72	12	0.34	778.00	1445.00	49750	20230811	-68.86	14530	20231113	6.61	15590	-0.64	20240102	14960	3.54	20240102	49750	-68.86	20230811	14530	6.61	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N
114	20240102	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	250	2	1.65	178730000	11633	67.88	14990	15590	14960	19690	10610	15150	15364.05	1.18	0	3663	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	761	19.79	10.66	12	0.24	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	15590	-1.22	20240102	14960	2.94	20240102	49750	-69.05	20230811	14530	5.99	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N
115	20240102	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	170	2	1.12	170366100	11089	64.71	14990	15590	14960	19690	10610	15150	15363.52	1.18	0	3485	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	757	19.69	10.60	12	0.22	778.00	1445.00	49750	20230811	-69.21	14530	20231113	5.44	15590	-1.73	20240102	14960	2.41	20240102	49750	-69.21	20230811	14530	5.44	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N
116	20240102	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	60	2	0.40	15199800	1009	5.89	14990	15220	14960	19690	10610	15150	15064.22	1.18	0	-239	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	752	19.55	10.53	12	0.02	778.00	1445.00	49750	20230811	-69.43	14530	20231113	4.68	15220	-0.07	20240102	14960	1.67	20240102	49750	-69.43	20230811	14530	4.68	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N
117	20240102	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	0	3	0.00	0	0	0.00	0	0	0	19690	10610	15150	0.00	1.18	0	0	15490	15320	15080	14910	14670	15405	14995	5	4540	100	9390	10	1	4942930	749	19.47	10.48	12	0.00	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	0	0.00	0	0	0.00	0	49750	-69.55	20230811	14530	4.27	20231113	0.79	N	373170	100	4 억		58474	N	N	0	N	00	N