KissMeData/153460/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	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	0	3	0.00	1789850	258	5.29	6910	7000	6910	9070	4890	6980	6937.40	0.45	0	1	7206	7092	7006	6892	6806	7050	6850	33	2090	500	4740	10	1	6530014	456	8.64	1.36	12	0.00	808.00	5125.00	10500	20230623	-33.52	6740	20240118	3.56	8730	-20.05	20240112	6740	3.56	20240118	10500	-33.52	20230623	6740	3.56	20240118	0.38	N	153460	500	32 억		29378	N	N	0	N	00	N
3	20240123	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-30	5	-0.43	1762040	254	5.21	6910	7000	6910	9070	4890	6980	6937.17	0.45	0	1	7206	7092	7006	6892	6806	7050	6850	33	2090	500	4740	10	1	6530014	454	8.60	1.36	12	0.00	808.00	5125.00	10500	20230623	-33.81	6740	20240118	3.12	8730	-20.39	20240112	6740	3.12	20240118	10500	-33.81	20230623	6740	3.12	20240118	0.38	N	153460	500	32 억		29378	N	N	0	N	00	N
4	20240123	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-50	5	-0.72	270640	39	0.80	6910	7000	6910	9070	4890	6980	6939.49	0.45	0	0	7206	7092	7006	6892	6806	7050	6850	33	2090	500	4740	10	1	6530014	453	8.58	1.35	12	0.00	808.00	5125.00	10500	20230623	-34.00	6740	20240118	2.82	8730	-20.62	20240112	6740	2.82	20240118	10500	-34.00	20230623	6740	2.82	20240118	0.38	N	153460	500	32 억		29378	N	N	0	N	00	N
5	20240123	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	20	2	0.29	186780	27	0.55	6910	7000	6910	9070	4890	6980	6917.78	0.45	0	0	7206	7092	7006	6892	6806	7050	6850	33	2090	500	4740	10	1	6530014	457	8.66	1.37	12	0.00	808.00	5125.00	10500	20230623	-33.33	6740	20240118	3.86	8730	-19.82	20240112	6740	3.86	20240118	10500	-33.33	20230623	6740	3.86	20240118	0.38	N	153460	500	32 억		29378	N	N	0	N	00	N
6	20240119	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	190	2	2.74	59975520	8485	102.33	6910	7200	6910	9000	4860	6930	7068.42	0.44	0	22	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	465	8.81	1.39	12	0.13	808.00	5125.00	10500	20230623	-32.19	6740	20240118	5.64	8730	-18.44	20240112	6740	5.64	20240118	10500	-32.19	20230623	6740	5.64	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
7	20240119	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	200	2	2.89	52623430	7452	89.87	6910	7200	6910	9000	4860	6930	7061.65	0.44	0	62	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	466	8.82	1.39	12	0.11	808.00	5125.00	10500	20230623	-32.10	6740	20240118	5.79	8730	-18.33	20240112	6740	5.79	20240118	10500	-32.10	20230623	6740	5.79	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
8	20240119	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	220	2	3.17	52452250	7428	89.58	6910	7200	6910	9000	4860	6930	7061.42	0.44	0	62	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	467	8.85	1.40	12	0.11	808.00	5125.00	10500	20230623	-31.90	6740	20240118	6.08	8730	-18.10	20240112	6740	6.08	20240118	10500	-31.90	20230623	6740	6.08	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
9	20240119	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	260	2	3.75	48468490	6871	82.86	6910	7200	6910	9000	4860	6930	7054.07	0.44	0	80	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	470	8.90	1.40	12	0.11	808.00	5125.00	10500	20230623	-31.52	6740	20240118	6.68	8730	-17.64	20240112	6740	6.68	20240118	10500	-31.52	20230623	6740	6.68	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
10	20240119	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	110	2	1.59	20955470	2997	36.14	6910	7040	6910	9000	4860	6930	6992.15	0.44	0	-130	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	460	8.71	1.37	12	0.05	808.00	5125.00	10500	20230623	-32.95	6740	20240118	4.45	8730	-19.36	20240112	6740	4.45	20240118	10500	-32.95	20230623	6740	4.45	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
11	20240119	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	110	2	1.59	18986570	2716	32.75	6910	7040	6910	9000	4860	6930	6990.64	0.44	0	-139	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	460	8.71	1.37	12	0.04	808.00	5125.00	10500	20230623	-32.95	6740	20240118	4.45	8730	-19.36	20240112	6740	4.45	20240118	10500	-32.95	20230623	6740	4.45	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
12	20240119	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	60	2	0.87	12873660	1846	22.26	6910	7040	6910	9000	4860	6930	6973.81	0.44	0	-139	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	456	8.65	1.36	12	0.03	808.00	5125.00	10500	20230623	-33.43	6740	20240118	3.71	8730	-19.93	20240112	6740	3.71	20240118	10500	-33.43	20230623	6740	3.71	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
13	20240119	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-10	5	-0.14	1328000	192	2.32	6910	6950	6910	9000	4860	6930	6916.67	0.44	0	-19	7123	7026	6883	6786	6643	7075	6835	33	2070	500	4710	10	1	6530014	452	8.56	1.35	12	0.00	808.00	5125.00	10500	20230623	-34.10	6740	20240118	2.67	8730	-20.73	20240112	6740	2.67	20240118	10500	-34.10	20230623	6740	2.67	20240118	0.42	N	153460	500	32 억		28763	N	N	0	N	00	N
14	20240118	160850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6930	-50	5	-0.72	57034790	8292	122.55	6900	6980	6740	9070	4890	6980	6878.29	0.44	0	-15	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	453	8.58	1.35	12	0.13	808.00	5125.00	10500	20230623	-34.00	6740	20240118	2.82	8730	-20.62	20240112	6740	2.82	20240118	10500	-34.00	20230623	6740	2.82	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
15	20240118	150852	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6900	-80	5	-1.15	43542040	6340	93.70	6900	6980	6740	9070	4890	6980	6867.83	0.44	0	138	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	451	8.54	1.35	12	0.10	808.00	5125.00	10500	20230623	-34.29	6740	20240118	2.37	8730	-20.96	20240112	6740	2.37	20240118	10500	-34.29	20230623	6740	2.37	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
16	20240118	140852	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6910	-70	5	-1.00	42141190	6137	90.70	6900	6980	6740	9070	4890	6980	6866.74	0.44	0	153	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	451	8.55	1.35	12	0.09	808.00	5125.00	10500	20230623	-34.19	6740	20240118	2.52	8730	-20.85	20240112	6740	2.52	20240118	10500	-34.19	20230623	6740	2.52	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
17	20240118	130850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6920	-60	5	-0.86	39219430	5713	84.44	6900	6980	6740	9070	4890	6980	6864.94	0.44	0	164	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	452	8.56	1.35	12	0.09	808.00	5125.00	10500	20230623	-34.10	6740	20240118	2.67	8730	-20.73	20240112	6740	2.67	20240118	10500	-34.10	20230623	6740	2.67	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
18	20240118	120853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6920	-60	5	-0.86	34491620	5027	74.30	6900	6980	6740	9070	4890	6980	6861.27	0.44	0	164	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	452	8.56	1.35	12	0.08	808.00	5125.00	10500	20230623	-34.10	6740	20240118	2.67	8730	-20.73	20240112	6740	2.67	20240118	10500	-34.10	20230623	6740	2.67	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
19	20240118	110853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6910	-70	5	-1.00	33236590	4845	71.61	6900	6980	6740	9070	4890	6980	6859.98	0.44	0	164	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	451	8.55	1.35	12	0.07	808.00	5125.00	10500	20230623	-34.19	6740	20240118	2.52	8730	-20.85	20240112	6740	2.52	20240118	10500	-34.19	20230623	6740	2.52	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
20	20240118	100849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6900	-80	5	-1.15	29444330	4296	63.49	6900	6980	6740	9070	4890	6980	6853.89	0.44	0	155	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	451	8.54	1.35	12	0.07	808.00	5125.00	10500	20230623	-34.29	6740	20240118	2.37	8730	-20.96	20240112	6740	2.37	20240118	10500	-34.29	20230623	6740	2.37	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
21	20240118	090849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6800	-180	5	-2.58	18442780	2678	39.58	6900	6980	6800	9070	4890	6980	6886.77	0.44	0	42	7146	7062	6986	6902	6826	7025	6865	33	2090	500	4740	10	1	6530014	444	8.42	1.33	12	0.04	808.00	5125.00	10500	20230623	-35.24	6800	20240118	0.00	8730	-22.11	20240112	6800	0.00	20240118	10500	-35.24	20230623	6800	0.00	20240118	0.38	N	153460	500	32 억		28778	N	N	0	N	00	N
22	20240117	160848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6980	-90	5	-1.27	47135920	6766	53.64	7030	7070	6910	9190	4950	7070	6966.59	0.44	0	-58	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	456	8.64	1.36	12	0.10	808.00	5125.00	10500	20230623	-33.52	6910	20240117	1.01	8730	-20.05	20240112	6910	1.01	20240117	10500	-33.52	20230623	6910	1.01	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
23	20240117	150851	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6980	-90	5	-1.27	36749720	5285	41.90	7030	7070	6910	9190	4950	7070	6953.59	0.44	0	37	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	456	8.64	1.36	12	0.08	808.00	5125.00	10500	20230623	-33.52	6910	20240117	1.01	8730	-20.05	20240112	6910	1.01	20240117	10500	-33.52	20230623	6910	1.01	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
24	20240117	140848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6920	-150	5	-2.12	29604790	4256	33.74	7030	7070	6910	9190	4950	7070	6956.01	0.44	0	38	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	452	8.56	1.35	12	0.07	808.00	5125.00	10500	20230623	-34.10	6910	20240117	0.14	8730	-20.73	20240112	6910	0.14	20240117	10500	-34.10	20230623	6910	0.14	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
25	20240117	130848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6990	-80	5	-1.13	25669940	3691	29.26	7030	7070	6910	9190	4950	7070	6954.74	0.44	0	39	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	456	8.65	1.36	12	0.06	808.00	5125.00	10500	20230623	-33.43	6910	20240117	1.16	8730	-19.93	20240112	6910	1.16	20240117	10500	-33.43	20230623	6910	1.16	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
26	20240117	120850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6990	-80	5	-1.13	24883830	3578	28.37	7030	7070	6910	9190	4950	7070	6954.68	0.44	0	52	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	456	8.65	1.36	12	0.05	808.00	5125.00	10500	20230623	-33.43	6910	20240117	1.16	8730	-19.93	20240112	6910	1.16	20240117	10500	-33.43	20230623	6910	1.16	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
27	20240117	110850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6990	-80	5	-1.13	23847970	3429	27.18	7030	7070	6910	9190	4950	7070	6954.79	0.44	0	58	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	456	8.65	1.36	12	0.05	808.00	5125.00	10500	20230623	-33.43	6910	20240117	1.16	8730	-19.93	20240112	6910	1.16	20240117	10500	-33.43	20230623	6910	1.16	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
28	20240117	100847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7020	-50	5	-0.71	19121720	2749	21.79	7030	7070	6910	9190	4950	7070	6955.88	0.44	0	41	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	458	8.69	1.37	12	0.04	808.00	5125.00	10500	20230623	-33.14	6910	20240117	1.59	8730	-19.59	20240112	6910	1.59	20240117	10500	-33.14	20230623	6910	1.59	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
29	20240117	090850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	0	3	0.00	843640	120	0.95	7030	7070	7030	9190	4950	7070	7030.33	0.44	0	95	7363	7216	7123	6976	6883	7170	6930	33	2120	500	4800	10	1	6530014	462	8.75	1.38	12	0.00	808.00	5125.00	10500	20230623	-32.67	7030	20240117	0.57	8730	-19.01	20240112	7030	0.57	20240117	10500	-32.67	20230623	7030	0.57	20240117	0.37	N	153460	500	32 억		28836	N	N	0	N	00	N
30	20240116	160847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	-130	5	-1.81	88359030	12451	69.50	7220	7270	7030	9360	5040	7200	7096.57	0.44	0	8	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	462	8.75	1.38	12	0.19	808.00	5125.00	10500	20230623	-32.67	7030	20240116	0.57	8730	-19.01	20240112	7030	0.57	20240116	10500	-32.67	20230623	7030	0.57	20240116	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
31	20240116	150845	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7100	-100	5	-1.39	82532990	11627	64.90	7220	7270	7030	9360	5040	7200	7098.39	0.44	0	3	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	464	8.79	1.39	12	0.18	808.00	5125.00	10500	20230623	-32.38	7030	20240116	1.00	8730	-18.67	20240112	7030	1.00	20240116	10500	-32.38	20230623	7030	1.00	20240116	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
32	20240116	140848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	-130	5	-1.81	75428740	10625	59.31	7220	7270	7030	9360	5040	7200	7099.18	0.44	0	658	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	462	8.75	1.38	12	0.16	808.00	5125.00	10500	20230623	-32.67	7030	20240116	0.57	8730	-19.01	20240112	7030	0.57	20240116	10500	-32.67	20230623	7030	0.57	20240116	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
33	20240116	130849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7100	-100	5	-1.39	67841030	9551	53.31	7220	7270	7030	9360	5040	7200	7103.03	0.44	0	657	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	464	8.79	1.39	12	0.15	808.00	5125.00	10500	20230623	-32.38	7030	20240116	1.00	8730	-18.67	20240112	7030	1.00	20240116	10500	-32.38	20230623	7030	1.00	20240116	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
34	20240116	120847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	-130	5	-1.81	48269570	6779	37.84	7220	7270	7050	9360	5040	7200	7120.46	0.44	0	481	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	462	8.75	1.38	12	0.10	808.00	5125.00	10500	20230623	-32.67	7050	20240116	0.28	8730	-19.01	20240112	7050	0.28	20240116	10500	-32.67	20230623	7050	0.28	20240116	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
35	20240116	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-60	5	-0.83	34956940	4900	27.35	7220	7270	7080	9360	5040	7200	7134.07	0.44	0	418	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	466	8.84	1.39	12	0.08	808.00	5125.00	10500	20230623	-32.00	7070	20231120	0.99	8730	-18.21	20240112	7080	0.85	20240116	10500	-32.00	20230623	7070	0.99	20231120	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
36	20240116	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-100	5	-1.39	28124870	3938	21.98	7220	7270	7080	9360	5040	7200	7141.92	0.44	0	503	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	464	8.79	1.39	12	0.06	808.00	5125.00	10500	20230623	-32.38	7070	20231120	0.42	8730	-18.67	20240112	7080	0.28	20240116	10500	-32.38	20230623	7070	0.42	20231120	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
37	20240116	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	50	2	0.69	1358930	188	1.05	7220	7270	7220	9360	5040	7200	7228.35	0.44	0	1	7466	7332	7266	7132	7066	7300	7100	33	2160	500	4890	10	1	6530014	473	8.97	1.41	12	0.00	808.00	5125.00	10500	20230623	-30.95	7070	20231120	2.55	8730	-16.95	20240112	7190	0.83	20240111	10500	-30.95	20230623	7070	2.55	20231120	0.42	N	153460	500	32 억		28828	N	N	0	N	00	N
38	20240115	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-110	5	-1.50	130139470	17914	5.82	7400	7400	7200	9500	5120	7310	7263.41	0.44	0	416	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	470	8.91	1.40	12	0.27	808.00	5125.00	10500	20230623	-31.43	7070	20231120	1.84	8730	-17.53	20240112	7190	0.14	20240111	10500	-31.43	20230623	7070	1.84	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
39	20240115	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-50	5	-0.68	126423890	17398	5.65	7400	7400	7210	9500	5120	7310	7265.31	0.44	0	416	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	474	8.99	1.42	12	0.27	808.00	5125.00	10500	20230623	-30.86	7070	20231120	2.69	8730	-16.84	20240112	7190	0.97	20240111	10500	-30.86	20230623	7070	2.69	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
40	20240115	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	0	3	0.00	107188060	14750	4.79	7400	7400	7210	9500	5120	7310	7265.51	0.44	0	416	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	477	9.05	1.43	12	0.23	808.00	5125.00	10500	20230623	-30.38	7070	20231120	3.39	8730	-16.27	20240112	7190	1.67	20240111	10500	-30.38	20230623	7070	3.39	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
41	20240115	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-50	5	-0.68	81496270	11211	3.64	7400	7400	7210	9500	5120	7310	7267.45	0.44	0	416	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	474	8.99	1.42	12	0.17	808.00	5125.00	10500	20230623	-30.86	7070	20231120	2.69	8730	-16.84	20240112	7190	0.97	20240111	10500	-30.86	20230623	7070	2.69	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
42	20240115	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-80	5	-1.09	79890480	10990	3.57	7400	7400	7210	9500	5120	7310	7267.48	0.44	0	416	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	472	8.95	1.41	12	0.17	808.00	5125.00	10500	20230623	-31.14	7070	20231120	2.26	8730	-17.18	20240112	7190	0.56	20240111	10500	-31.14	20230623	7070	2.26	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
43	20240115	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-50	5	-0.68	71350230	9812	3.19	7400	7400	7210	9500	5120	7310	7269.72	0.44	0	416	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	474	8.99	1.42	12	0.15	808.00	5125.00	10500	20230623	-30.86	7070	20231120	2.69	8730	-16.84	20240112	7190	0.97	20240111	10500	-30.86	20230623	7070	2.69	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
44	20240115	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-40	5	-0.55	61870230	8505	2.76	7400	7400	7210	9500	5120	7310	7272.40	0.44	0	418	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	475	9.00	1.42	12	0.13	808.00	5125.00	10500	20230623	-30.76	7070	20231120	2.83	8730	-16.72	20240112	7190	1.11	20240111	10500	-30.76	20230623	7070	2.83	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
45	20240115	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-90	5	-1.23	31718850	4344	1.41	7400	7400	7210	9500	5120	7310	7300.71	0.44	0	-92	9276	8292	7746	6762	6216	8785	7255	33	2190	500	4970	10	1	6530014	471	8.94	1.41	12	0.07	808.00	5125.00	10500	20230623	-31.24	7070	20231120	2.12	8730	-17.30	20240112	7190	0.42	20240111	10500	-31.24	20230623	7070	2.12	20231120	0.42	N	153460	500	32 억		28412	N	N	0	N	00	N
46	20240112	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	50	2	0.69	2488891610	307832	15134.32	7270	8730	7200	9430	5090	7260	8085.24	0.48	0	-3375	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	477	9.05	1.43	12	4.71	808.00	5125.00	10500	20230623	-30.38	7070	20231120	3.39	8730	-16.27	20240112	7190	1.67	20240111	10500	-30.38	20230623	7070	3.39	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
47	20240112	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	50	2	0.69	2461193340	304044	14948.08	7270	8730	7200	9430	5090	7260	8094.86	0.48	0	-3377	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	477	9.05	1.43	12	4.66	808.00	5125.00	10500	20230623	-30.38	7070	20231120	3.39	8730	-16.27	20240112	7190	1.67	20240111	10500	-30.38	20230623	7070	3.39	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
48	20240112	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	30	2	0.41	2424727320	299026	14701.38	7270	8730	7200	9430	5090	7260	8108.75	0.48	0	-3172	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	476	9.02	1.42	12	4.58	808.00	5125.00	10500	20230623	-30.57	7070	20231120	3.11	8730	-16.49	20240112	7190	1.39	20240111	10500	-30.57	20230623	7070	3.11	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
49	20240112	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	40	2	0.55	2382492410	293216	14415.73	7270	8730	7200	9430	5090	7260	8125.38	0.48	0	-3087	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	477	9.03	1.42	12	4.49	808.00	5125.00	10500	20230623	-30.48	7070	20231120	3.25	8730	-16.38	20240112	7190	1.53	20240111	10500	-30.48	20230623	7070	3.25	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
50	20240112	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	110	2	1.52	2294149610	281149	13822.47	7270	8730	7200	9430	5090	7260	8159.91	0.48	0	-3226	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	481	9.12	1.44	12	4.31	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	8730	-15.58	20240112	7190	2.50	20240111	10500	-29.81	20230623	7070	4.24	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
51	20240112	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	300	2	4.13	2131269820	259379	12752.16	7270	8730	7200	9430	5090	7260	8216.82	0.48	0	-3191	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	494	9.36	1.48	12	3.97	808.00	5125.00	10500	20230623	-28.00	7070	20231120	6.93	8730	-13.40	20240112	7190	5.15	20240111	10500	-28.00	20230623	7070	6.93	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
52	20240112	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	320	2	4.41	75225020	9914	487.41	7270	7900	7200	9430	5090	7260	7587.76	0.48	0	-515	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	495	9.38	1.48	12	0.15	808.00	5125.00	10500	20230623	-27.81	7070	20231120	7.21	7900	-4.05	20240112	7190	5.42	20240111	10500	-27.81	20230623	7070	7.21	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
53	20240112	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	0	3	0.00	1241490	170	8.36	7270	7370	7260	9430	5090	7260	7302.88	0.48	0	-67	7480	7370	7280	7170	7080	7325	7125	33	2170	500	4930	10	1	6530014	474	8.99	1.42	12	0.00	808.00	5125.00	10500	20230623	-30.86	7070	20231120	2.69	7600	-4.47	20240103	7190	0.97	20240111	10500	-30.86	20230623	7070	2.69	20231120	0.42	N	153460	500	32 억		31650	N	N	0	N	00	N
54	20240111	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	0	3	0.00	14827950	2034	277.49	7390	7390	7190	9430	5090	7260	7290.06	0.49	0	-76	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	474	8.99	1.42	12	0.03	808.00	5125.00	10500	20230623	-30.86	7070	20231120	2.69	7600	-4.47	20240103	7190	0.97	20240111	10500	-30.86	20230623	7070	2.69	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
55	20240111	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	0	3	0.00	12384670	1697	231.51	7390	7390	7190	9430	5090	7260	7297.98	0.49	0	-76	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	474	8.99	1.42	12	0.03	808.00	5125.00	10500	20230623	-30.86	7070	20231120	2.69	7600	-4.47	20240103	7190	0.97	20240111	10500	-30.86	20230623	7070	2.69	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
56	20240111	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	10	2	0.14	12028930	1648	224.83	7390	7390	7190	9430	5090	7260	7299.11	0.49	0	-76	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	475	9.00	1.42	12	0.03	808.00	5125.00	10500	20230623	-30.76	7070	20231120	2.83	7600	-4.34	20240103	7190	1.11	20240111	10500	-30.76	20230623	7070	2.83	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
57	20240111	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	20	2	0.28	11140800	1526	208.19	7390	7390	7190	9430	5090	7260	7300.66	0.49	0	-76	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	475	9.01	1.42	12	0.02	808.00	5125.00	10500	20230623	-30.67	7070	20231120	2.97	7600	-4.21	20240103	7190	1.25	20240111	10500	-30.67	20230623	7070	2.97	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
58	20240111	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	40	2	0.55	11082540	1518	207.09	7390	7390	7190	9430	5090	7260	7300.75	0.49	0	-76	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	477	9.03	1.42	12	0.02	808.00	5125.00	10500	20230623	-30.48	7070	20231120	3.25	7600	-3.95	20240103	7190	1.53	20240111	10500	-30.48	20230623	7070	3.25	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
59	20240111	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-60	5	-0.83	8522330	1167	159.21	7390	7390	7190	9430	5090	7260	7302.77	0.49	0	-63	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	470	8.91	1.40	12	0.02	808.00	5125.00	10500	20230623	-31.43	7070	20231120	1.84	7600	-5.26	20240103	7190	0.14	20240111	10500	-31.43	20230623	7070	1.84	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
60	20240111	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	40	2	0.55	4471880	610	83.22	7390	7390	7300	9430	5090	7260	7330.95	0.49	0	-16	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	477	9.03	1.42	12	0.01	808.00	5125.00	10500	20230623	-30.48	7070	20231120	3.25	7600	-3.95	20240103	7260	0.55	20240110	10500	-30.48	20230623	7070	3.25	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
61	20240111	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	110	2	1.52	103050	14	1.91	7390	7390	7330	9430	5090	7260	7360.71	0.49	0	-2	7526	7392	7326	7192	7126	7360	7160	33	2170	500	4930	10	1	6530014	481	9.12	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	7600	-3.03	20240103	7260	1.52	20240110	10500	-29.81	20230623	7070	4.24	20231120	0.42	N	153460	500	32 억		31683	N	N	0	N	00	N
62	20240110	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-100	5	-1.36	5377040	733	27.13	7360	7460	7260	9560	5160	7360	7335.66	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	474	8.99	1.42	12	0.01	808.00	5125.00	10500	20230623	-30.86	7070	20231120	2.69	7600	-4.47	20240103	7260	0.00	20240110	10500	-30.86	20230623	7070	2.69	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
63	20240110	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	0	3	0.00	4868840	663	24.54	7360	7460	7270	9560	5160	7360	7343.65	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	481	9.11	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.90	7070	20231120	4.10	7600	-3.16	20240103	7270	1.24	20240110	10500	-29.90	20230623	7070	4.10	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
64	20240110	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-80	5	-1.09	3993800	543	20.10	7360	7460	7270	9560	5160	7360	7355.06	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	475	9.01	1.42	12	0.01	808.00	5125.00	10500	20230623	-30.67	7070	20231120	2.97	7600	-4.21	20240103	7270	0.14	20240110	10500	-30.67	20230623	7070	2.97	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
65	20240110	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	10	2	0.14	3176020	431	15.95	7360	7460	7330	9560	5160	7360	7368.96	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	481	9.12	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	7600	-3.03	20240103	7270	1.38	20240103	10500	-29.81	20230623	7070	4.24	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
66	20240110	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	10	2	0.14	3102320	421	15.58	7360	7460	7330	9560	5160	7360	7368.93	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	481	9.12	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	7600	-3.03	20240103	7270	1.38	20240103	10500	-29.81	20230623	7070	4.24	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
67	20240110	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	10	2	0.14	2586420	351	12.99	7360	7460	7330	9560	5160	7360	7368.72	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	481	9.12	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	7600	-3.03	20240103	7270	1.38	20240103	10500	-29.81	20230623	7070	4.24	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
68	20240110	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	10	2	0.14	709180	96	3.55	7360	7460	7360	9560	5160	7360	7387.29	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	481	9.12	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	7600	-3.03	20240103	7270	1.38	20240103	10500	-29.81	20230623	7070	4.24	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
69	20240110	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	100	2	1.36	583880	79	2.92	7360	7460	7360	9560	5160	7360	7390.89	0.49	0	-29	7566	7462	7396	7292	7226	7430	7260	33	2200	500	5000	10	1	6530014	487	9.23	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	7600	-1.84	20240103	7270	2.61	20240103	10500	-28.95	20230623	7070	5.52	20231120	0.42	N	153460	500	32 억		31712	N	N	0	N	00	N
70	20240109	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-140	5	-1.87	19911250	2702	296.27	7500	7500	7330	9750	5250	7500	7369.08	0.49	0	5	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	481	9.11	1.44	12	0.04	808.00	5125.00	10500	20230623	-29.90	7070	20231120	4.10	7600	-3.16	20240103	7270	1.24	20240103	10500	-29.90	20230623	7070	4.10	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
71	20240109	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-140	5	-1.87	12786770	1734	190.13	7500	7500	7330	9750	5250	7500	7374.15	0.49	0	737	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	481	9.11	1.44	12	0.03	808.00	5125.00	10500	20230623	-29.90	7070	20231120	4.10	7600	-3.16	20240103	7270	1.24	20240103	10500	-29.90	20230623	7070	4.10	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
72	20240109	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-140	5	-1.87	11947770	1620	177.63	7500	7500	7330	9750	5250	7500	7375.17	0.49	0	737	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	481	9.11	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.90	7070	20231120	4.10	7600	-3.16	20240103	7270	1.24	20240103	10500	-29.90	20230623	7070	4.10	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
73	20240109	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	9901060	1343	147.26	7500	7500	7330	9750	5250	7500	7372.35	0.49	0	737	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	484	9.17	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7600	-2.50	20240103	7270	1.93	20240103	10500	-29.43	20230623	7070	4.81	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
74	20240109	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	9878830	1340	146.93	7500	7500	7330	9750	5250	7500	7372.26	0.49	0	737	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	484	9.17	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7600	-2.50	20240103	7270	1.93	20240103	10500	-29.43	20230623	7070	4.81	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
75	20240109	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	9849190	1336	146.49	7500	7500	7330	9750	5250	7500	7372.15	0.49	0	737	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	484	9.17	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7600	-2.50	20240103	7270	1.93	20240103	10500	-29.43	20230623	7070	4.81	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
76	20240109	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-70	5	-0.93	9091410	1234	135.31	7500	7500	7330	9750	5250	7500	7367.43	0.49	0	736	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	7600	-2.24	20240103	7270	2.20	20240103	10500	-29.24	20230623	7070	5.09	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
77	20240109	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-100	5	-1.33	319670	43	4.71	7500	7500	7400	9750	5250	7500	7434.19	0.49	0	-1	7666	7582	7476	7392	7286	7625	7435	33	2250	500	5100	10	1	6530014	483	9.16	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	7600	-2.63	20240103	7270	1.79	20240103	10500	-29.52	20230623	7070	4.67	20231120	0.43	N	153460	500	32 억		31707	N	N	0	N	00	N
78	20240108	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	50	2	0.67	6798690	912	61.83	7450	7560	7370	9680	5220	7450	7454.70	0.49	0	-57	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	490	9.28	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.57	7070	20231120	6.08	7600	-1.32	20240103	7270	3.16	20240103	10500	-28.57	20230623	7070	6.08	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
79	20240108	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-70	5	-0.94	6506630	873	59.19	7450	7560	7370	9680	5220	7450	7453.18	0.49	0	-57	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	482	9.13	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.71	7070	20231120	4.38	7600	-2.89	20240103	7270	1.51	20240103	10500	-29.71	20230623	7070	4.38	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
80	20240108	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	50	2	0.67	5655660	758	51.39	7450	7560	7370	9680	5220	7450	7461.29	0.49	0	-57	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	490	9.28	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.57	7070	20231120	6.08	7600	-1.32	20240103	7270	3.16	20240103	10500	-28.57	20230623	7070	6.08	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
81	20240108	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	0	3	0.00	5475830	734	49.76	7450	7560	7370	9680	5220	7450	7460.26	0.49	0	-57	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	7600	-1.97	20240103	7270	2.48	20240103	10500	-29.05	20230623	7070	5.37	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
82	20240108	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-10	5	-0.13	1608350	216	14.64	7450	7560	7370	9680	5220	7450	7446.06	0.49	0	-38	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	486	9.21	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	7600	-2.11	20240103	7270	2.34	20240103	10500	-29.14	20230623	7070	5.23	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
83	20240108	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-10	5	-0.13	1126620	151	10.24	7450	7560	7370	9680	5220	7450	7461.06	0.49	0	-38	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	486	9.21	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	7600	-2.11	20240103	7270	2.34	20240103	10500	-29.14	20230623	7070	5.23	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
84	20240108	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	0	3	0.00	903680	121	8.20	7450	7560	7370	9680	5220	7450	7468.43	0.49	0	-38	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	486	9.22	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	7600	-1.97	20240103	7270	2.48	20240103	10500	-29.05	20230623	7070	5.37	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
85	20240108	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	40	2	0.54	583590	78	5.29	7450	7560	7370	9680	5220	7450	7481.92	0.49	0	-37	7616	7532	7416	7332	7216	7575	7375	33	2230	500	5060	10	1	6530014	489	9.27	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.67	7070	20231120	5.94	7600	-1.45	20240103	7270	3.03	20240103	10500	-28.67	20230623	7070	5.94	20231120	0.43	N	153460	500	32 억		31764	N	N	0	N	00	N
86	20240105	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-10	5	-0.13	10931970	1475	217.55	7340	7500	7300	9690	5230	7460	7411.48	0.49	0	-13	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	486	9.22	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	7600	-1.97	20240103	7270	2.48	20240103	10500	-29.05	20230623	7070	5.37	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
87	20240105	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-50	5	-0.67	6016070	817	120.50	7340	7450	7300	9690	5230	7460	7363.61	0.49	0	-2	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	484	9.17	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7600	-2.50	20240103	7270	1.93	20240103	10500	-29.43	20230623	7070	4.81	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
88	20240105	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-70	5	-0.94	3245810	442	65.19	7340	7450	7300	9690	5230	7460	7343.46	0.49	0	-2	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	483	9.15	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.62	7070	20231120	4.53	7600	-2.76	20240103	7270	1.65	20240103	10500	-29.62	20230623	7070	4.53	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
89	20240105	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-70	5	-0.94	2906640	396	58.41	7340	7450	7300	9690	5230	7460	7340.00	0.49	0	-2	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	483	9.15	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.62	7070	20231120	4.53	7600	-2.76	20240103	7270	1.65	20240103	10500	-29.62	20230623	7070	4.53	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
90	20240105	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-50	5	-0.67	2751730	375	55.31	7340	7450	7300	9690	5230	7460	7337.95	0.49	0	-2	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	484	9.17	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7600	-2.50	20240103	7270	1.93	20240103	10500	-29.43	20230623	7070	4.81	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
91	20240105	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-130	5	-1.74	1932750	263	38.79	7340	7450	7300	9690	5230	7460	7348.86	0.49	0	-2	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	479	9.07	1.43	12	0.00	808.00	5125.00	10500	20230623	-30.19	7070	20231120	3.68	7600	-3.55	20240103	7270	0.83	20240103	10500	-30.19	20230623	7070	3.68	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
92	20240105	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-20	5	-0.27	1094270	149	21.98	7340	7450	7340	9690	5230	7460	7344.09	0.49	0	0	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	486	9.21	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	7600	-2.11	20240103	7270	2.34	20240103	10500	-29.14	20230623	7070	5.23	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
93	20240105	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-120	5	-1.61	322960	44	6.49	7340	7340	7340	9690	5230	7460	7340.00	0.49	0	0	7566	7512	7416	7362	7266	7540	7390	33	2230	500	5070	10	1	6530014	479	9.08	1.43	12	0.00	808.00	5125.00	10500	20230623	-30.10	7070	20231120	3.82	7600	-3.42	20240103	7270	0.96	20240103	10500	-30.10	20230623	7070	3.82	20231120	0.44	N	153460	500	32 억		31777	N	N	0	N	00	N
94	20240104	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	20	2	0.27	5023190	678	22.53	7390	7470	7320	9670	5210	7440	7408.83	0.49	0	-9	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	487	9.23	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	7600	-1.84	20240103	7270	2.61	20240103	10500	-28.95	20230623	7070	5.52	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
95	20240104	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-20	5	-0.27	3154680	427	14.19	7390	7470	7320	9670	5210	7440	7388.01	0.49	0	-8	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	7600	-2.37	20240103	7270	2.06	20240103	10500	-29.33	20230623	7070	4.95	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
96	20240104	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-20	5	-0.27	2918440	395	13.13	7390	7470	7320	9670	5210	7440	7388.46	0.49	0	-7	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	7600	-2.37	20240103	7270	2.06	20240103	10500	-29.33	20230623	7070	4.95	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
97	20240104	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-60	5	-0.81	2305980	312	10.37	7390	7470	7320	9670	5210	7440	7390.96	0.49	0	-7	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	482	9.13	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.71	7070	20231120	4.38	7600	-2.89	20240103	7270	1.51	20240103	10500	-29.71	20230623	7070	4.38	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
98	20240104	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-80	5	-1.08	2005140	271	9.01	7390	7470	7320	9670	5210	7440	7399.04	0.49	0	-7	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	481	9.11	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.90	7070	20231120	4.10	7600	-3.16	20240103	7270	1.24	20240103	10500	-29.90	20230623	7070	4.10	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
99	20240104	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-40	5	-0.54	1392510	188	6.25	7390	7470	7320	9670	5210	7440	7406.97	0.49	0	-7	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	483	9.16	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	7600	-2.63	20240103	7270	1.79	20240103	10500	-29.52	20230623	7070	4.67	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
100	20240104	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	30	2	0.40	1355430	183	6.08	7390	7470	7320	9670	5210	7440	7406.72	0.49	0	-7	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	488	9.25	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	7600	-1.71	20240103	7270	2.75	20240103	10500	-28.86	20230623	7070	5.66	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
101	20240104	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-120	5	-1.61	462900	63	2.09	7390	7440	7320	9670	5210	7440	7347.62	0.49	0	-1	7766	7602	7436	7272	7106	7685	7355	33	2230	500	5050	10	1	6530014	478	9.06	1.43	12	0.00	808.00	5125.00	10500	20230623	-30.29	7070	20231120	3.54	7600	-3.68	20240103	7270	0.69	20240103	10500	-30.29	20230623	7070	3.54	20231120	0.44	N	153460	500	32 억		31780	N	N	0	N	00	N
102	20240103	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-90	5	-1.20	22303400	3009	192.88	7360	7600	7270	9780	5280	7530	7412.23	0.49	0	16	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	486	9.21	1.45	12	0.05	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	7600	-2.11	20240103	7270	2.34	20240103	10500	-29.14	20230623	7070	5.23	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
103	20240103	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-120	5	-1.59	17675900	2385	152.88	7360	7600	7270	9780	5280	7530	7411.28	0.49	0	12	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	484	9.17	1.45	12	0.04	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7600	-2.50	20240103	7270	1.93	20240103	10500	-29.43	20230623	7070	4.81	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
104	20240103	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-90	5	-1.20	15712510	2119	135.83	7360	7600	7270	9780	5280	7530	7415.06	0.49	0	11	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	486	9.21	1.45	12	0.03	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	7600	-2.11	20240103	7270	2.34	20240103	10500	-29.14	20230623	7070	5.23	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
105	20240103	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-90	5	-1.20	13717260	1850	118.59	7360	7600	7270	9780	5280	7530	7414.74	0.49	0	11	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	486	9.21	1.45	12	0.03	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	7600	-2.11	20240103	7270	2.34	20240103	10500	-29.14	20230623	7070	5.23	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
106	20240103	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-150	5	-1.99	13218830	1783	114.29	7360	7600	7270	9780	5280	7530	7413.81	0.49	0	11	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	482	9.13	1.44	12	0.03	808.00	5125.00	10500	20230623	-29.71	7070	20231120	4.38	7600	-2.89	20240103	7270	1.51	20240103	10500	-29.71	20230623	7070	4.38	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
107	20240103	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-170	5	-2.26	10135320	1365	87.50	7360	7600	7270	9780	5280	7530	7425.14	0.49	0	11	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	481	9.11	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.90	7070	20231120	4.10	7600	-3.16	20240103	7270	1.24	20240103	10500	-29.90	20230623	7070	4.10	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
108	20240103	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-140	5	-1.86	8268310	1112	71.28	7360	7600	7270	9780	5280	7530	7435.53	0.49	0	11	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	483	9.15	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.62	7070	20231120	4.53	7600	-2.76	20240103	7270	1.65	20240103	10500	-29.62	20230623	7070	4.53	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
109	20240103	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-120	5	-1.59	6859480	922	59.10	7360	7600	7270	9780	5280	7530	7439.78	0.49	0	11	7690	7610	7470	7390	7250	7540	7320	33	2250	500	5120	10	1	6530014	484	9.17	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7600	-2.50	20240103	7270	1.93	20240103	10500	-29.43	20230623	7070	4.81	20231120	0.44	N	153460	500	32 억		31751	N	N	0	N	00	N
110	20240102	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-20	5	-0.26	11617770	1560	110.09	7550	7550	7330	9810	5290	7550	7447.29	0.49	0	-17	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	492	9.32	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.29	7070	20231120	6.51	7550	-0.26	20240102	7330	2.73	20240102	10500	-28.29	20230623	7070	6.51	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
111	20240102	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-70	5	-0.93	7832310	1055	74.45	7550	7550	7330	9810	5290	7550	7423.99	0.49	0	-17	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	488	9.26	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.76	7070	20231120	5.80	7550	-0.93	20240102	7330	2.05	20240102	10500	-28.76	20230623	7070	5.80	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
112	20240102	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-100	5	-1.32	5604650	757	53.42	7550	7550	7330	9810	5290	7550	7403.76	0.49	0	-17	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	7550	-1.32	20240102	7330	1.64	20240102	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
113	20240102	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-140	5	-1.85	5072980	685	48.34	7550	7550	7330	9810	5290	7550	7405.81	0.49	0	-15	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	484	9.17	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	7550	-1.85	20240102	7330	1.09	20240102	10500	-29.43	20230623	7070	4.81	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
114	20240102	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-80	5	-1.06	3995350	539	38.04	7550	7550	7330	9810	5290	7550	7412.52	0.49	0	-16	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	7550	-1.06	20240102	7330	1.91	20240102	10500	-28.86	20230623	7070	5.66	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
115	20240102	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-80	5	-1.06	3771240	509	35.92	7550	7550	7330	9810	5290	7550	7409.12	0.49	0	-16	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	7550	-1.06	20240102	7330	1.91	20240102	10500	-28.86	20230623	7070	5.66	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
116	20240102	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	0	3	0.00	785200	104	7.34	7550	7550	7550	9810	5290	7550	7550.00	0.49	0	-16	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	493	9.34	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	7550	0.00	20240102	7550	0.00	20240102	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
117	20240102	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	0	3	0.00	0	0	0.00	0	0	0	9810	5290	7550	0.00	0.49	0	0	7650	7600	7500	7450	7350	7625	7475	33	2260	500	5130	10	1	6530014	493	9.34	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	0	0.00	0	0	0.00	0	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N