KissMeData/220180/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	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	50	2	1.29	304446805	77474	61.74	3845	3965	3845	5050	2725	3890	3929.66	1.08	0	12841	4010	3950	3860	3800	3710	3905	3755	97	1160	500	2480	5	1	19408000	765	72.96	1.20	12	0.40	54.00	3291.00	6310	20230209	-37.56	2750	20231026	43.27	3985	-1.13	20240118	3190	23.51	20240102	6310	-37.56	20230209	2750	43.27	20231026	2.01	N	220180	500	97 억		209067	N	N	0	N	00	N
3	20240123	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	60	2	1.54	274195855	69792	55.62	3845	3965	3845	5050	2725	3890	3928.76	1.08	0	10343	4010	3950	3860	3800	3710	3905	3755	97	1160	500	2480	5	1	19408000	767	73.15	1.20	12	0.36	54.00	3291.00	6310	20230209	-37.40	2750	20231026	43.64	3985	-0.88	20240118	3190	23.82	20240102	6310	-37.40	20230209	2750	43.64	20231026	2.01	N	220180	500	97 억		209067	N	N	0	N	00	N
4	20240123	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	45	2	1.16	167887615	42857	34.15	3845	3955	3845	5050	2725	3890	3917.39	1.08	0	4863	4010	3950	3860	3800	3710	3905	3755	97	1160	500	2480	5	1	19408000	764	72.87	1.20	12	0.22	54.00	3291.00	6310	20230209	-37.64	2750	20231026	43.09	3985	-1.25	20240118	3190	23.35	20240102	6310	-37.64	20230209	2750	43.09	20231026	2.01	N	220180	500	97 억		209067	N	N	0	N	00	N
5	20240123	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-25	5	-0.64	34427180	8863	7.06	3845	3940	3845	5050	2725	3890	3884.37	1.08	0	-5240	4010	3950	3860	3800	3710	3905	3755	97	1160	500	2480	5	1	19408000	750	71.57	1.17	12	0.05	54.00	3291.00	6310	20230209	-38.75	2750	20231026	40.55	3985	-3.01	20240118	3190	21.16	20240102	6310	-38.75	20230209	2750	40.55	20231026	2.01	N	220180	500	97 억		209067	N	N	0	N	00	N
6	20240119	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	30	2	0.80	777449580	206704	33.58	3765	3855	3665	4845	2615	3730	3761.19	0.94	0	14699	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	730	69.63	1.14	12	1.07	54.00	3291.00	6310	20230209	-40.41	2750	20231026	36.73	3985	-5.65	20240118	3190	17.87	20240102	6310	-40.41	20230209	2750	36.73	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
7	20240119	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-10	5	-0.27	754222740	200516	32.57	3765	3855	3665	4845	2615	3730	3761.41	0.94	0	15108	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	722	68.89	1.13	12	1.03	54.00	3291.00	6310	20230209	-41.05	2750	20231026	35.27	3985	-6.65	20240118	3190	16.61	20240102	6310	-41.05	20230209	2750	35.27	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
8	20240119	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-20	5	-0.54	678200030	179902	29.23	3765	3855	3695	4845	2615	3730	3769.83	0.94	0	10962	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	720	68.70	1.13	12	0.93	54.00	3291.00	6310	20230209	-41.20	2750	20231026	34.91	3985	-6.90	20240118	3190	16.30	20240102	6310	-41.20	20230209	2750	34.91	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
9	20240119	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	20	2	0.54	524633865	138513	22.50	3765	3855	3730	4845	2615	3730	3787.61	0.94	0	11528	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	728	69.44	1.14	12	0.71	54.00	3291.00	6310	20230209	-40.57	2750	20231026	36.36	3985	-5.90	20240118	3190	17.55	20240102	6310	-40.57	20230209	2750	36.36	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
10	20240119	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	35	2	0.94	471680375	124424	20.21	3765	3855	3730	4845	2615	3730	3790.91	0.94	0	20744	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	731	69.72	1.14	12	0.64	54.00	3291.00	6310	20230209	-40.33	2750	20231026	36.91	3985	-5.52	20240118	3190	18.03	20240102	6310	-40.33	20230209	2750	36.91	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
11	20240119	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	65	2	1.74	393944660	103789	16.86	3765	3855	3730	4845	2615	3730	3795.63	0.94	0	17983	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	737	70.28	1.15	12	0.53	54.00	3291.00	6310	20230209	-39.86	2750	20231026	38.00	3985	-4.77	20240118	3190	18.97	20240102	6310	-39.86	20230209	2750	38.00	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
12	20240119	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	70	2	1.88	260519465	68502	11.13	3765	3855	3730	4845	2615	3730	3803.09	0.94	0	17310	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	738	70.37	1.15	12	0.35	54.00	3291.00	6310	20230209	-39.78	2750	20231026	38.18	3985	-4.64	20240118	3190	19.12	20240102	6310	-39.78	20230209	2750	38.18	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
13	20240119	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	65	2	1.74	36258335	9629	1.56	3765	3825	3730	4845	2615	3730	3765.53	0.94	0	4508	4190	3960	3755	3525	3320	4075	3640	97	1115	500	2380	5	1	19408000	737	70.28	1.15	12	0.05	54.00	3291.00	6310	20230209	-39.86	2750	20231026	38.00	3985	-4.77	20240118	3190	18.97	20240102	6310	-39.86	20230209	2750	38.00	20231026	1.93	N	220180	500	97 억		182455	N	N	0	N	00	N
14	20240118	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	80	2	2.19	2356148780	615451	401.18	3650	3985	3550	4745	2555	3650	3828.36	1.03	0	-17136	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	724	69.07	1.13	12	3.17	54.00	3291.00	6310	20230209	-40.89	2750	20231026	35.64	3985	-6.40	20240118	3190	16.93	20240102	6310	-40.89	20230209	2750	35.64	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
15	20240118	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	105	2	2.88	2324798060	607141	395.77	3650	3985	3550	4745	2555	3650	3829.11	1.03	0	-20276	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	729	69.54	1.14	12	3.13	54.00	3291.00	6310	20230209	-40.49	2750	20231026	36.55	3985	-5.77	20240118	3190	17.71	20240102	6310	-40.49	20230209	2750	36.55	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
16	20240118	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	125	2	3.42	2198606620	574018	374.17	3650	3985	3550	4745	2555	3650	3830.22	1.03	0	-22475	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	733	69.91	1.15	12	2.96	54.00	3291.00	6310	20230209	-40.17	2750	20231026	37.27	3985	-5.27	20240118	3190	18.34	20240102	6310	-40.17	20230209	2750	37.27	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
17	20240118	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	150	2	4.11	2100842380	548096	357.28	3650	3985	3550	4745	2555	3650	3833.00	1.03	0	-27737	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	738	70.37	1.15	12	2.82	54.00	3291.00	6310	20230209	-39.78	2750	20231026	38.18	3985	-4.64	20240118	3190	19.12	20240102	6310	-39.78	20230209	2750	38.18	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
18	20240118	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	180	2	4.93	2026439985	528681	344.62	3650	3985	3550	4745	2555	3650	3833.03	1.03	0	-34530	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	743	70.93	1.16	12	2.72	54.00	3291.00	6310	20230209	-39.30	2750	20231026	39.27	3985	-3.89	20240118	3190	20.06	20240102	6310	-39.30	20230209	2750	39.27	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
19	20240118	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	125	2	3.42	1899451520	495002	322.67	3650	3985	3550	4745	2555	3650	3837.28	1.03	0	-45503	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	733	69.91	1.15	12	2.55	54.00	3291.00	6310	20230209	-40.17	2750	20231026	37.27	3985	-5.27	20240118	3190	18.34	20240102	6310	-40.17	20230209	2750	37.27	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
20	20240118	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	230	2	6.30	522004225	140207	91.39	3650	3880	3550	4745	2555	3650	3723.12	1.03	0	11619	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	753	71.85	1.18	12	0.72	54.00	3291.00	6310	20230209	-38.51	2750	20231026	41.09	3940	-1.52	20240110	3190	21.63	20240102	6310	-38.51	20230209	2750	41.09	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
21	20240118	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-65	5	-1.78	71348110	19532	12.73	3650	3675	3585	4745	2555	3650	3652.89	1.03	0	-1678	3820	3735	3595	3510	3370	3777	3552	97	1095	500	2330	5	1	19408000	696	66.39	1.09	12	0.10	54.00	3291.00	6310	20230209	-43.19	2750	20231026	30.36	3940	-9.01	20240110	3190	12.38	20240102	6310	-43.19	20230209	2750	30.36	20231026	1.95	N	220180	500	97 억		200716	N	N	0	N	00	N
22	20240117	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	45	2	1.25	535726750	150192	530.28	3605	3680	3455	4685	2525	3605	3566.88	1.05	0	1067	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	708	67.59	1.11	12	0.77	54.00	3291.00	6310	20230209	-42.16	2750	20231026	32.73	3940	-7.36	20240110	3190	14.42	20240102	6310	-42.16	20230209	2750	32.73	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
23	20240117	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	5	2	0.14	506241915	142055	501.55	3605	3680	3455	4685	2525	3605	3563.70	1.05	0	1158	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	701	66.85	1.10	12	0.73	54.00	3291.00	6310	20230209	-42.79	2750	20231026	31.27	3940	-8.38	20240110	3190	13.17	20240102	6310	-42.79	20230209	2750	31.27	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
24	20240117	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	25	2	0.69	483455620	135757	479.32	3605	3680	3455	4685	2525	3605	3561.18	1.05	0	1537	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	705	67.22	1.10	12	0.70	54.00	3291.00	6310	20230209	-42.47	2750	20231026	32.00	3940	-7.87	20240110	3190	13.79	20240102	6310	-42.47	20230209	2750	32.00	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
25	20240117	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	5	2	0.14	362403715	102568	362.14	3605	3610	3455	4685	2525	3605	3533.30	1.05	0	790	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	701	66.85	1.10	12	0.53	54.00	3291.00	6310	20230209	-42.79	2750	20231026	31.27	3940	-8.38	20240110	3190	13.17	20240102	6310	-42.79	20230209	2750	31.27	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
26	20240117	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-65	5	-1.80	256478370	73015	257.79	3605	3610	3455	4685	2525	3605	3512.68	1.05	0	7579	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	687	65.56	1.08	12	0.38	54.00	3291.00	6310	20230209	-43.90	2750	20231026	28.73	3940	-10.15	20240110	3190	10.97	20240102	6310	-43.90	20230209	2750	28.73	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
27	20240117	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-100	5	-2.77	232165375	66078	233.30	3605	3610	3455	4685	2525	3605	3513.50	1.05	0	7313	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	680	64.91	1.07	12	0.34	54.00	3291.00	6310	20230209	-44.45	2750	20231026	27.45	3940	-11.04	20240110	3190	9.87	20240102	6310	-44.45	20230209	2750	27.45	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
28	20240117	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-105	5	-2.91	181647325	51577	182.10	3605	3610	3455	4685	2525	3605	3521.87	1.05	0	4746	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	679	64.81	1.06	12	0.27	54.00	3291.00	6310	20230209	-44.53	2750	20231026	27.27	3940	-11.17	20240110	3190	9.72	20240102	6310	-44.53	20230209	2750	27.27	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
29	20240117	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-30	5	-0.83	17517995	4873	17.21	3605	3610	3575	4685	2525	3605	3594.91	1.05	0	-2391	3691	3647	3601	3557	3511	3625	3535	97	1080	500	2300	5	1	19408000	694	66.20	1.09	12	0.03	54.00	3291.00	6310	20230209	-43.34	2750	20231026	30.00	3940	-9.26	20240110	3190	12.07	20240102	6310	-43.34	20230209	2750	30.00	20231026	2.01	N	220180	500	97 억		204369	N	N	0	N	00	N
30	20240116	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	0	3	0.00	101584945	28260	22.28	3610	3645	3555	4685	2525	3605	3594.65	1.02	0	5972	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	700	66.76	1.10	12	0.15	54.00	3291.00	6310	20230209	-42.87	2750	20231026	31.09	3940	-8.50	20240110	3190	13.01	20240102	6310	-42.87	20230209	2750	31.09	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
31	20240116	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	35	2	0.97	84673805	23584	18.59	3610	3645	3555	4685	2525	3605	3590.31	1.02	0	1849	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	706	67.41	1.11	12	0.12	54.00	3291.00	6310	20230209	-42.31	2750	20231026	32.36	3940	-7.61	20240110	3190	14.11	20240102	6310	-42.31	20230209	2750	32.36	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
32	20240116	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	20	2	0.55	71913865	20053	15.81	3610	3645	3555	4685	2525	3605	3586.19	1.02	0	-553	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	704	67.13	1.10	12	0.10	54.00	3291.00	6310	20230209	-42.55	2750	20231026	31.82	3940	-7.99	20240110	3190	13.64	20240102	6310	-42.55	20230209	2750	31.82	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
33	20240116	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-5	5	-0.14	60940905	17035	13.43	3610	3645	3555	4685	2525	3605	3577.39	1.02	0	-113	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	699	66.67	1.09	12	0.09	54.00	3291.00	6310	20230209	-42.95	2750	20231026	30.91	3940	-8.63	20240110	3190	12.85	20240102	6310	-42.95	20230209	2750	30.91	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
34	20240116	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	30	2	0.83	60307285	16859	13.29	3610	3645	3555	4685	2525	3605	3577.16	1.02	0	-137	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	705	67.31	1.10	12	0.09	54.00	3291.00	6310	20230209	-42.39	2750	20231026	32.18	3940	-7.74	20240110	3190	13.95	20240102	6310	-42.39	20230209	2750	32.18	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
35	20240116	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	5	2	0.14	55867080	15628	12.32	3610	3645	3555	4685	2525	3605	3574.81	1.02	0	-1125	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	701	66.85	1.10	12	0.08	54.00	3291.00	6310	20230209	-42.79	2750	20231026	31.27	3940	-8.38	20240110	3190	13.17	20240102	6310	-42.79	20230209	2750	31.27	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
36	20240116	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	-50	5	-1.39	47580860	13312	10.49	3610	3645	3555	4685	2525	3605	3574.28	1.02	0	-1292	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	690	65.83	1.08	12	0.07	54.00	3291.00	6310	20230209	-43.66	2750	20231026	29.27	3940	-9.77	20240110	3190	11.44	20240102	6310	-43.66	20230209	2750	29.27	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
37	20240116	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	10	2	0.28	1147415	318	0.25	3610	3645	3595	4685	2525	3605	3608.22	1.02	0	-21	3795	3700	3650	3555	3505	3675	3530	97	1080	500	2300	5	1	19408000	702	66.94	1.10	12	0.00	54.00	3291.00	6310	20230209	-42.71	2750	20231026	31.45	3940	-8.25	20240110	3190	13.32	20240102	6310	-42.71	20230209	2750	31.45	20231026	2.04	N	220180	500	97 억		198393	N	N	0	N	00	N
38	20240115	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-145	5	-3.87	462858140	126754	125.36	3720	3745	3600	4875	2625	3750	3651.63	0.88	0	25887	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	700	66.76	1.10	12	0.65	54.00	3291.00	6310	20230209	-42.87	2750	20231026	31.09	3940	-8.50	20240110	3190	13.01	20240102	6310	-42.87	20230209	2750	31.09	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
39	20240115	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-120	5	-3.20	419857860	114821	113.56	3720	3745	3600	4875	2625	3750	3656.63	0.88	0	23258	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	705	67.22	1.10	12	0.59	54.00	3291.00	6310	20230209	-42.47	2750	20231026	32.00	3940	-7.87	20240110	3190	13.79	20240102	6310	-42.47	20230209	2750	32.00	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
40	20240115	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-100	5	-2.67	364431460	99493	98.40	3720	3745	3625	4875	2625	3750	3662.89	0.88	0	19135	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	708	67.59	1.11	12	0.51	54.00	3291.00	6310	20230209	-42.16	2750	20231026	32.73	3940	-7.36	20240110	3190	14.42	20240102	6310	-42.16	20230209	2750	32.73	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
41	20240115	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-80	5	-2.13	233980320	63692	62.99	3720	3745	3635	4875	2625	3750	3673.62	0.88	0	10345	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	712	67.96	1.12	12	0.33	54.00	3291.00	6310	20230209	-41.84	2750	20231026	33.45	3940	-6.85	20240110	3190	15.05	20240102	6310	-41.84	20230209	2750	33.45	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
42	20240115	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-45	5	-1.20	216766430	59054	58.40	3720	3745	3635	4875	2625	3750	3670.65	0.88	0	10258	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	719	68.61	1.13	12	0.30	54.00	3291.00	6310	20230209	-41.28	2750	20231026	34.73	3940	-5.96	20240110	3190	16.14	20240102	6310	-41.28	20230209	2750	34.73	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
43	20240115	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-70	5	-1.87	187865510	51188	50.63	3720	3745	3635	4875	2625	3750	3670.11	0.88	0	6960	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	714	68.15	1.12	12	0.26	54.00	3291.00	6310	20230209	-41.68	2750	20231026	33.82	3940	-6.60	20240110	3190	15.36	20240102	6310	-41.68	20230209	2750	33.82	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
44	20240115	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-100	5	-2.67	153992535	41965	41.50	3720	3745	3650	4875	2625	3750	3669.55	0.88	0	9461	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	708	67.59	1.11	12	0.22	54.00	3291.00	6310	20230209	-42.16	2750	20231026	32.73	3940	-7.36	20240110	3190	14.42	20240102	6310	-42.16	20230209	2750	32.73	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
45	20240115	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-60	5	-1.60	25175135	6789	6.71	3720	3745	3655	4875	2625	3750	3708.22	0.88	0	-989	3923	3836	3748	3661	3573	3792	3617	97	1125	500	2400	5	1	19408000	716	68.33	1.12	12	0.03	54.00	3291.00	6310	20230209	-41.52	2750	20231026	34.18	3940	-6.35	20240110	3190	15.67	20240102	6310	-41.52	20230209	2750	34.18	20231026	1.99	N	220180	500	97 억		171107	N	N	0	N	00	N
46	20240112	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-110	5	-2.85	376961045	101098	118.06	3825	3835	3660	5010	2705	3860	3728.67	0.84	0	7958	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	728	69.44	1.14	12	0.52	54.00	3291.00	6310	20230209	-40.57	2750	20231026	36.36	3940	-4.82	20240110	3190	17.55	20240102	6310	-40.57	20230209	2750	36.36	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
47	20240112	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-115	5	-2.98	363396210	97480	113.83	3825	3835	3660	5010	2705	3860	3727.91	0.84	0	8152	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	727	69.35	1.14	12	0.50	54.00	3291.00	6310	20230209	-40.65	2750	20231026	36.18	3940	-4.95	20240110	3190	17.40	20240102	6310	-40.65	20230209	2750	36.18	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
48	20240112	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-160	5	-4.15	337504930	90531	105.72	3825	3835	3660	5010	2705	3860	3728.06	0.84	0	6829	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	718	68.52	1.12	12	0.47	54.00	3291.00	6310	20230209	-41.36	2750	20231026	34.55	3940	-6.09	20240110	3190	15.99	20240102	6310	-41.36	20230209	2750	34.55	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
49	20240112	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-85	5	-2.20	286137395	76754	89.63	3825	3835	3660	5010	2705	3860	3727.98	0.84	0	3005	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	733	69.91	1.15	12	0.40	54.00	3291.00	6310	20230209	-40.17	2750	20231026	37.27	3940	-4.19	20240110	3190	18.34	20240102	6310	-40.17	20230209	2750	37.27	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
50	20240112	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-50	5	-1.30	275548305	73962	86.37	3825	3835	3660	5010	2705	3860	3725.54	0.84	0	3336	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	739	70.56	1.16	12	0.38	54.00	3291.00	6310	20230209	-39.62	2750	20231026	38.55	3940	-3.30	20240110	3190	19.44	20240102	6310	-39.62	20230209	2750	38.55	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
51	20240112	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-100	5	-2.59	255829510	68753	80.29	3825	3835	3660	5010	2705	3860	3720.99	0.84	0	2408	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	730	69.63	1.14	12	0.35	54.00	3291.00	6310	20230209	-40.41	2750	20231026	36.73	3940	-4.57	20240110	3190	17.87	20240102	6310	-40.41	20230209	2750	36.73	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
52	20240112	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-140	5	-3.63	215315070	57893	67.60	3825	3835	3660	5010	2705	3860	3719.19	0.84	0	329	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	722	68.89	1.13	12	0.30	54.00	3291.00	6310	20230209	-41.05	2750	20231026	35.27	3940	-5.58	20240110	3190	16.61	20240102	6310	-41.05	20230209	2750	35.27	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
53	20240112	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-145	5	-3.76	19455480	5169	6.04	3825	3835	3715	5010	2705	3860	3763.88	0.84	0	180	4013	3936	3848	3771	3683	3975	3810	97	1150	500	2470	5	1	19408000	721	68.80	1.13	12	0.03	54.00	3291.00	6310	20230209	-41.13	2750	20231026	35.09	3940	-5.71	20240110	3190	16.46	20240102	6310	-41.13	20230209	2750	35.09	20231026	2.01	N	220180	500	97 억		162946	N	N	0	N	00	N
54	20240111	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-20	5	-0.52	322996115	84488	46.92	3845	3925	3760	5040	2720	3880	3822.87	0.82	0	2848	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	749	71.48	1.17	12	0.44	54.00	3291.00	6310	20230209	-38.83	2750	20231026	40.36	3940	-2.03	20240110	3190	21.00	20240102	6310	-38.83	20230209	2750	40.36	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
55	20240111	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-20	5	-0.52	284626995	74519	41.38	3845	3925	3760	5040	2720	3880	3819.40	0.82	0	3358	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	749	71.48	1.17	12	0.38	54.00	3291.00	6310	20230209	-38.83	2750	20231026	40.36	3940	-2.03	20240110	3190	21.00	20240102	6310	-38.83	20230209	2750	40.36	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
56	20240111	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-5	5	-0.13	265004000	69432	38.56	3845	3925	3760	5040	2720	3880	3816.60	0.82	0	2489	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	752	71.76	1.18	12	0.36	54.00	3291.00	6310	20230209	-38.59	2750	20231026	40.91	3940	-1.65	20240110	3190	21.47	20240102	6310	-38.59	20230209	2750	40.91	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
57	20240111	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-75	5	-1.93	253810395	66516	36.94	3845	3925	3760	5040	2720	3880	3815.63	0.82	0	1590	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	738	70.46	1.16	12	0.34	54.00	3291.00	6310	20230209	-39.70	2750	20231026	38.36	3940	-3.43	20240110	3190	19.28	20240102	6310	-39.70	20230209	2750	38.36	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
58	20240111	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-70	5	-1.80	221893580	58143	32.29	3845	3925	3760	5040	2720	3880	3816.17	0.82	0	599	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	739	70.56	1.16	12	0.30	54.00	3291.00	6310	20230209	-39.62	2750	20231026	38.55	3940	-3.30	20240110	3190	19.44	20240102	6310	-39.62	20230209	2750	38.55	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
59	20240111	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-50	5	-1.29	189339365	49584	27.54	3845	3925	3760	5040	2720	3880	3818.37	0.82	0	-1023	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	743	70.93	1.16	12	0.26	54.00	3291.00	6310	20230209	-39.30	2750	20231026	39.27	3940	-2.79	20240110	3190	20.06	20240102	6310	-39.30	20230209	2750	39.27	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
60	20240111	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-100	5	-2.58	129122400	33666	18.70	3845	3925	3760	5040	2720	3880	3835.19	0.82	0	-4338	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	734	70.00	1.15	12	0.17	54.00	3291.00	6310	20230209	-40.10	2750	20231026	37.45	3940	-4.06	20240110	3190	18.50	20240102	6310	-40.10	20230209	2750	37.45	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
61	20240111	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-15	5	-0.39	16772800	4322	2.40	3845	3925	3845	5040	2720	3880	3880.83	0.82	0	-612	4020	3950	3870	3800	3720	3985	3835	97	1160	500	2480	5	1	19408000	750	71.57	1.17	12	0.02	54.00	3291.00	6310	20230209	-38.75	2750	20231026	40.55	3940	-1.90	20240110	3190	21.16	20240102	6310	-38.75	20230209	2750	40.55	20231026	2.17	N	220180	500	97 억		158426	N	N	0	N	00	N
62	20240110	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	45	2	1.17	692644915	178424	105.07	3830	3940	3790	4985	2685	3835	3882.02	0.84	0	-4480	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	753	71.85	1.18	12	0.92	54.00	3291.00	6310	20230209	-38.51	2750	20231026	41.09	3940	-1.52	20240110	3190	21.63	20240102	6310	-38.51	20230209	2750	41.09	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
63	20240110	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	50	2	1.30	680873785	175386	103.28	3830	3940	3790	4985	2685	3835	3882.14	0.84	0	-3654	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	754	71.94	1.18	12	0.90	54.00	3291.00	6310	20230209	-38.43	2750	20231026	41.27	3940	-1.40	20240110	3190	21.79	20240102	6310	-38.43	20230209	2750	41.27	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
64	20240110	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	70	2	1.83	565142910	145566	85.72	3830	3940	3790	4985	2685	3835	3882.38	0.84	0	-9226	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	758	72.31	1.19	12	0.75	54.00	3291.00	6310	20230209	-38.11	2750	20231026	42.00	3940	-0.89	20240110	3190	22.41	20240102	6310	-38.11	20230209	2750	42.00	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
65	20240110	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	60	2	1.56	415796540	107059	63.05	3830	3940	3790	4985	2685	3835	3883.81	0.84	0	-6169	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	756	72.13	1.18	12	0.55	54.00	3291.00	6310	20230209	-38.27	2750	20231026	41.64	3940	-1.14	20240110	3190	22.10	20240102	6310	-38.27	20230209	2750	41.64	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
66	20240110	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	75	2	1.96	294554125	76019	44.77	3830	3940	3790	4985	2685	3835	3874.74	0.84	0	-3719	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	759	72.41	1.19	12	0.39	54.00	3291.00	6310	20230209	-38.03	2750	20231026	42.18	3940	-0.76	20240110	3190	22.57	20240102	6310	-38.03	20230209	2750	42.18	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
67	20240110	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	25	2	0.65	89919330	23496	13.84	3830	3880	3790	4985	2685	3835	3827.01	0.84	0	-2389	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	749	71.48	1.17	12	0.12	54.00	3291.00	6310	20230209	-38.83	2750	20231026	40.36	3910	-1.28	20240108	3190	21.00	20240102	6310	-38.83	20230209	2750	40.36	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
68	20240110	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-15	5	-0.39	36901685	9695	5.71	3830	3840	3790	4985	2685	3835	3806.26	0.84	0	-70	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	741	70.74	1.16	12	0.05	54.00	3291.00	6310	20230209	-39.46	2750	20231026	38.91	3910	-2.30	20240108	3190	19.75	20240102	6310	-39.46	20230209	2750	38.91	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
69	20240110	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-35	5	-0.91	8606415	2255	1.33	3830	3835	3800	4985	2685	3835	3816.59	0.84	0	268	3985	3910	3825	3750	3665	3947	3787	97	1150	500	2450	5	1	19408000	738	70.37	1.15	12	0.01	54.00	3291.00	6310	20230209	-39.78	2750	20231026	38.18	3910	-2.81	20240108	3190	19.12	20240102	6310	-39.78	20230209	2750	38.18	20231026	2.13	N	220180	500	97 억		162801	N	N	0	N	00	N
70	20240109	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	85	2	2.27	647933405	169242	77.13	3750	3900	3740	4875	2625	3750	3828.44	0.71	0	23539	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	744	71.02	1.17	12	0.87	54.00	3291.00	6310	20230209	-39.22	2750	20231026	39.45	3910	-1.92	20240108	3190	20.22	20240102	6310	-39.22	20230209	2750	39.45	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
71	20240109	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	70	2	1.87	632423045	165187	75.28	3750	3900	3740	4875	2625	3750	3828.53	0.71	0	22250	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	741	70.74	1.16	12	0.85	54.00	3291.00	6310	20230209	-39.46	2750	20231026	38.91	3910	-2.30	20240108	3190	19.75	20240102	6310	-39.46	20230209	2750	38.91	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
72	20240109	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	80	2	2.13	534436645	139410	63.54	3750	3900	3740	4875	2625	3750	3833.56	0.71	0	14146	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	743	70.93	1.16	12	0.72	54.00	3291.00	6310	20230209	-39.30	2750	20231026	39.27	3910	-2.05	20240108	3190	20.06	20240102	6310	-39.30	20230209	2750	39.27	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
73	20240109	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	150	2	4.00	457766305	119455	54.44	3750	3900	3740	4875	2625	3750	3832.12	0.71	0	11391	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	757	72.22	1.19	12	0.62	54.00	3291.00	6310	20230209	-38.19	2750	20231026	41.82	3910	-0.26	20240108	3190	22.26	20240102	6310	-38.19	20230209	2750	41.82	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
74	20240109	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	55	2	1.47	201326610	53127	24.21	3750	3840	3740	4875	2625	3750	3789.53	0.71	0	13002	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	738	70.46	1.16	12	0.27	54.00	3291.00	6310	20230209	-39.70	2750	20231026	38.36	3910	-2.69	20240108	3190	19.28	20240102	6310	-39.70	20230209	2750	38.36	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
75	20240109	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	50	2	1.33	185007045	48820	22.25	3750	3840	3740	4875	2625	3750	3789.57	0.71	0	11141	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	738	70.37	1.15	12	0.25	54.00	3291.00	6310	20230209	-39.78	2750	20231026	38.18	3910	-2.81	20240108	3190	19.12	20240102	6310	-39.78	20230209	2750	38.18	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
76	20240109	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	80	2	2.13	117772405	31084	14.17	3750	3840	3740	4875	2625	3750	3788.84	0.71	0	2160	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	743	70.93	1.16	12	0.16	54.00	3291.00	6310	20230209	-39.30	2750	20231026	39.27	3910	-2.05	20240108	3190	20.06	20240102	6310	-39.30	20230209	2750	39.27	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
77	20240109	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	55	2	1.47	10162675	2686	1.22	3750	3805	3750	4875	2625	3750	3783.57	0.71	0	-669	3976	3862	3796	3682	3616	3830	3650	97	1125	500	2400	5	1	19408000	738	70.46	1.16	12	0.01	54.00	3291.00	6310	20230209	-39.70	2750	20231026	38.36	3910	-2.69	20240108	3190	19.28	20240102	6310	-39.70	20230209	2750	38.36	20231026	2.19	N	220180	500	97 억		138031	N	N	0	N	00	N
78	20240108	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-45	5	-1.19	823525310	216850	70.37	3795	3910	3730	4930	2660	3795	3797.67	0.70	0	1297	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	728	69.44	1.14	12	1.12	54.00	3291.00	6310	20230209	-40.57	2750	20231026	36.36	3910	-4.09	20240108	3190	17.55	20240102	6310	-40.57	20230209	2750	36.36	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
79	20240108	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-10	5	-0.26	802343370	211204	68.54	3795	3910	3730	4930	2660	3795	3798.90	0.70	0	-107	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	735	70.09	1.15	12	1.09	54.00	3291.00	6310	20230209	-40.02	2750	20231026	37.64	3910	-3.20	20240108	3190	18.65	20240102	6310	-40.02	20230209	2750	37.64	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
80	20240108	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-25	5	-0.66	688943565	181032	58.75	3795	3910	3730	4930	2660	3795	3805.65	0.70	0	-2299	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	732	69.81	1.15	12	0.93	54.00	3291.00	6310	20230209	-40.25	2750	20231026	37.09	3910	-3.58	20240108	3190	18.18	20240102	6310	-40.25	20230209	2750	37.09	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
81	20240108	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	45	2	1.19	562706365	147548	47.88	3795	3910	3730	4930	2660	3795	3813.72	0.70	0	-3191	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	745	71.11	1.17	12	0.76	54.00	3291.00	6310	20230209	-39.14	2750	20231026	39.64	3910	-1.79	20240108	3190	20.38	20240102	6310	-39.14	20230209	2750	39.64	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
82	20240108	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	20	2	0.53	495672370	130056	42.20	3795	3910	3730	4930	2660	3795	3811.22	0.70	0	-4732	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	740	70.65	1.16	12	0.67	54.00	3291.00	6310	20230209	-39.54	2750	20231026	38.73	3910	-2.43	20240108	3190	19.59	20240102	6310	-39.54	20230209	2750	38.73	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
83	20240108	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	25	2	0.66	461181120	121003	39.27	3795	3910	3730	4930	2660	3795	3811.32	0.70	0	-3028	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	741	70.74	1.16	12	0.62	54.00	3291.00	6310	20230209	-39.46	2750	20231026	38.91	3910	-2.30	20240108	3190	19.75	20240102	6310	-39.46	20230209	2750	38.91	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
84	20240108	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	20	2	0.53	321768935	84603	27.45	3795	3910	3730	4930	2660	3795	3803.28	0.70	0	-3074	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	740	70.65	1.16	12	0.44	54.00	3291.00	6310	20230209	-39.54	2750	20231026	38.73	3910	-2.43	20240108	3190	19.59	20240102	6310	-39.54	20230209	2750	38.73	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
85	20240108	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	65	2	1.71	129682240	33849	10.98	3795	3910	3775	4930	2660	3795	3831.20	0.70	0	4389	4031	3912	3761	3642	3491	3972	3702	97	1135	500	2420	5	1	19408000	749	71.48	1.17	12	0.17	54.00	3291.00	6310	20230209	-38.83	2750	20231026	40.36	3910	-1.28	20240108	3190	21.00	20240102	6310	-38.83	20230209	2750	40.36	20231026	2.19	N	220180	500	97 억		135118	N	N	0	N	00	N
86	20240105	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	5	2	0.13	1152029445	307968	70.48	3790	3880	3610	4925	2655	3790	3740.72	0.81	0	-29409	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	737	70.28	1.15	12	1.59	54.00	3291.00	6310	20230209	-39.86	2750	20231026	38.00	3890	-2.44	20240104	3190	18.97	20240102	6310	-39.86	20230209	2750	38.00	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
87	20240105	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-20	5	-0.53	1110906150	297051	67.98	3790	3880	3610	4925	2655	3790	3739.78	0.81	0	-28619	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	732	69.81	1.15	12	1.53	54.00	3291.00	6310	20230209	-40.25	2750	20231026	37.09	3890	-3.08	20240104	3190	18.18	20240102	6310	-40.25	20230209	2750	37.09	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
88	20240105	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-90	5	-2.37	946417855	253330	57.98	3790	3880	3610	4925	2655	3790	3735.90	0.81	0	-13933	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	718	68.52	1.12	12	1.31	54.00	3291.00	6310	20230209	-41.36	2750	20231026	34.55	3890	-4.88	20240104	3190	15.99	20240102	6310	-41.36	20230209	2750	34.55	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
89	20240105	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-155	5	-4.09	864433130	230943	52.85	3790	3880	3610	4925	2655	3790	3743.05	0.81	0	-4437	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	705	67.31	1.10	12	1.19	54.00	3291.00	6310	20230209	-42.39	2750	20231026	32.18	3890	-6.56	20240104	3190	13.95	20240102	6310	-42.39	20230209	2750	32.18	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
90	20240105	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-95	5	-2.51	698299115	185225	42.39	3790	3880	3630	4925	2655	3790	3770.00	0.81	0	-6325	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	717	68.43	1.12	12	0.95	54.00	3291.00	6310	20230209	-41.44	2750	20231026	34.36	3890	-5.01	20240104	3190	15.83	20240102	6310	-41.44	20230209	2750	34.36	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
91	20240105	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	25	2	0.66	374213485	98032	22.44	3790	3880	3725	4925	2655	3790	3817.27	0.81	0	-8247	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	740	70.65	1.16	12	0.51	54.00	3291.00	6310	20230209	-39.54	2750	20231026	38.73	3890	-1.93	20240104	3190	19.59	20240102	6310	-39.54	20230209	2750	38.73	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
92	20240105	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	60	2	1.58	183477905	48448	11.09	3790	3865	3725	4925	2655	3790	3787.11	0.81	0	597	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	747	71.30	1.17	12	0.25	54.00	3291.00	6310	20230209	-38.99	2750	20231026	40.00	3890	-1.03	20240104	3190	20.69	20240102	6310	-38.99	20230209	2750	40.00	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
93	20240105	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-15	5	-0.40	76997710	20334	4.65	3790	3815	3735	4925	2655	3790	3786.64	0.81	0	2820	4083	3936	3743	3596	3403	4010	3670	97	1135	500	2420	5	1	19408000	733	69.91	1.15	12	0.10	54.00	3291.00	6310	20230209	-40.17	2750	20231026	37.27	3890	-2.96	20240104	3190	18.34	20240102	6310	-40.17	20230209	2750	37.27	20231026	2.25	N	220180	500	97 억		156608	N	N	0	N	00	N
94	20240104	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	80	2	2.16	1623609245	435666	96.90	3725	3890	3550	4820	2600	3710	3726.28	1.10	0	-56376	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	736	70.19	1.15	12	2.24	54.00	3291.00	6310	20230209	-39.94	2750	20231026	37.82	3890	-2.57	20240104	3190	18.81	20240102	6310	-39.94	20230209	2750	37.82	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
95	20240104	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	140	2	3.77	1511283490	406181	90.34	3725	3890	3550	4820	2600	3710	3720.71	1.10	0	-56408	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	747	71.30	1.17	12	2.09	54.00	3291.00	6310	20230209	-38.99	2750	20231026	40.00	3890	-1.03	20240104	3190	20.69	20240102	6310	-38.99	20230209	2750	40.00	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
96	20240104	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	70	2	1.89	946796310	257834	57.35	3725	3800	3550	4820	2600	3710	3672.12	1.10	0	-27222	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	734	70.00	1.15	12	1.33	54.00	3291.00	6310	20230209	-40.10	2750	20231026	37.45	3870	-2.33	20240102	3190	18.50	20240102	6310	-40.10	20230209	2750	37.45	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
97	20240104	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-80	5	-2.16	547069620	151069	33.60	3725	3730	3550	4820	2600	3710	3621.32	1.10	0	-17592	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	705	67.22	1.10	12	0.78	54.00	3291.00	6310	20230209	-42.47	2750	20231026	32.00	3870	-6.20	20240102	3190	13.79	20240102	6310	-42.47	20230209	2750	32.00	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
98	20240104	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-150	5	-4.04	440585100	121387	27.00	3725	3730	3550	4820	2600	3710	3629.59	1.10	0	-18434	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	691	65.93	1.08	12	0.63	54.00	3291.00	6310	20230209	-43.58	2750	20231026	29.45	3870	-8.01	20240102	3190	11.60	20240102	6310	-43.58	20230209	2750	29.45	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
99	20240104	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	-65	5	-1.75	384828540	105822	23.54	3725	3730	3550	4820	2600	3710	3636.56	1.10	0	-19955	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	707	67.50	1.11	12	0.55	54.00	3291.00	6310	20230209	-42.23	2750	20231026	32.55	3870	-5.81	20240102	3190	14.26	20240102	6310	-42.23	20230209	2750	32.55	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
100	20240104	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-75	5	-2.02	171295460	46822	10.41	3725	3730	3625	4820	2600	3710	3658.44	1.10	0	-14953	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	705	67.31	1.10	12	0.24	54.00	3291.00	6310	20230209	-42.39	2750	20231026	32.18	3870	-6.07	20240102	3190	13.95	20240102	6310	-42.39	20230209	2750	32.18	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
101	20240104	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-45	5	-1.21	66689730	18177	4.04	3725	3730	3640	4820	2600	3710	3668.91	1.10	0	-3974	3856	3782	3686	3612	3516	3735	3565	97	1110	500	2370	5	1	19408000	711	67.87	1.11	12	0.09	54.00	3291.00	6310	20230209	-41.92	2750	20231026	33.27	3870	-5.30	20240102	3190	14.89	20240102	6310	-41.92	20230209	2750	33.27	20231026	2.41	N	220180	500	97 억		213273	N	N	0	N	00	N
102	20240103	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	0	3	0.00	1642961575	446408	20.27	3750	3760	3590	4820	2600	3710	3680.23	1.10	0	1999	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	720	68.70	1.13	12	2.30	54.00	3291.00	6310	20230209	-41.20	2750	20231026	34.91	3870	-4.13	20240102	3190	16.30	20240102	6310	-41.20	20230209	2750	34.91	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
103	20240103	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-25	5	-0.67	1512654545	411252	18.67	3750	3760	3590	4820	2600	3710	3678.00	1.10	0	5562	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	715	68.24	1.12	12	2.12	54.00	3291.00	6310	20230209	-41.60	2750	20231026	34.00	3870	-4.78	20240102	3190	15.52	20240102	6310	-41.60	20230209	2750	34.00	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
104	20240103	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-90	5	-2.43	1318495165	358244	16.27	3750	3760	3590	4820	2600	3710	3680.26	1.10	0	14270	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	703	67.04	1.10	12	1.85	54.00	3291.00	6310	20230209	-42.63	2750	20231026	31.64	3870	-6.46	20240102	3190	13.48	20240102	6310	-42.63	20230209	2750	31.64	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
105	20240103	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-75	5	-2.02	1282512610	348320	15.82	3750	3760	3590	4820	2600	3710	3681.82	1.10	0	13064	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	705	67.31	1.10	12	1.79	54.00	3291.00	6310	20230209	-42.39	2750	20231026	32.18	3870	-6.07	20240102	3190	13.95	20240102	6310	-42.39	20230209	2750	32.18	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
106	20240103	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-40	5	-1.08	1061262260	287408	13.05	3750	3760	3620	4820	2600	3710	3692.40	1.10	0	915	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	712	67.96	1.12	12	1.48	54.00	3291.00	6310	20230209	-41.84	2750	20231026	33.45	3870	-5.17	20240102	3190	15.05	20240102	6310	-41.84	20230209	2750	33.45	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
107	20240103	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-15	5	-0.40	995617670	269513	12.24	3750	3760	3620	4820	2600	3710	3694.01	1.10	0	-1371	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	717	68.43	1.12	12	1.39	54.00	3291.00	6310	20230209	-41.44	2750	20231026	34.36	3870	-4.52	20240102	3190	15.83	20240102	6310	-41.44	20230209	2750	34.36	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
108	20240103	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-10	5	-0.27	713647690	193196	8.77	3750	3760	3620	4820	2600	3710	3693.72	1.10	0	-6269	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	718	68.52	1.12	12	1.00	54.00	3291.00	6310	20230209	-41.36	2750	20231026	34.55	3870	-4.39	20240102	3190	15.99	20240102	6310	-41.36	20230209	2750	34.55	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
109	20240103	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-10	5	-0.27	301067450	81457	3.70	3750	3760	3620	4820	2600	3710	3695.65	1.10	0	-4453	4270	3990	3590	3310	2910	4130	3450	97	1110	500	2370	5	1	19408000	718	68.52	1.12	12	0.42	54.00	3291.00	6310	20230209	-41.36	2750	20231026	34.55	3870	-4.39	20240102	3190	15.99	20240102	6310	-41.36	20230209	2750	34.55	20231026	2.61	N	220180	500	97 억		213576	N	N	0	N	00	N
110	20240102	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	545	2	17.22	7878522385	2186876	1859.97	3195	3870	3190	4110	2220	3165	3602.57	0.86	0	65575	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	720	68.70	1.13	12	11.27	54.00	3291.00	6310	20230209	-41.20	2750	20231026	34.91	3870	-4.13	20240102	3190	16.30	20240102	6310	-41.20	20230209	2750	34.91	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N
111	20240102	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	505	2	15.96	7619694470	2116525	1800.13	3195	3870	3190	4110	2220	3165	3600.10	0.86	0	62011	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	712	67.96	1.12	12	10.91	54.00	3291.00	6310	20230209	-41.84	2750	20231026	33.45	3870	-5.17	20240102	3190	15.05	20240102	6310	-41.84	20230209	2750	33.45	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N
112	20240102	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	345	2	10.90	3771652855	1075332	914.58	3195	3690	3190	4110	2220	3165	3507.43	0.86	0	-12593	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	681	65.00	1.07	12	5.54	54.00	3291.00	6310	20230209	-44.37	2750	20231026	27.64	3690	-4.88	20240102	3190	10.03	20240102	6310	-44.37	20230209	2750	27.64	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N
113	20240102	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	210	2	6.64	664514365	201277	171.19	3195	3380	3190	4110	2220	3165	3301.49	0.86	0	38701	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	655	62.50	1.03	12	1.04	54.00	3291.00	6310	20230209	-46.51	2750	20231026	22.73	3380	-0.15	20240102	3190	5.80	20240102	6310	-46.51	20230209	2750	22.73	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N
114	20240102	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	155	2	4.90	513387790	156097	132.76	3195	3360	3190	4110	2220	3165	3288.90	0.86	0	33169	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	644	61.48	1.01	12	0.80	54.00	3291.00	6310	20230209	-47.39	2750	20231026	20.73	3360	-1.19	20240102	3190	4.08	20240102	6310	-47.39	20230209	2750	20.73	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N
115	20240102	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3300	135	2	4.27	329527130	100795	85.73	3195	3330	3190	4110	2220	3165	3269.28	0.86	0	14423	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	640	61.11	1.00	12	0.52	54.00	3291.00	6310	20230209	-47.70	2750	20231026	20.00	3330	-0.90	20240102	3190	3.45	20240102	6310	-47.70	20230209	2750	20.00	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N
116	20240102	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	90	2	2.84	69337665	21510	18.29	3195	3260	3190	4110	2220	3165	3223.51	0.86	0	1431	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	632	60.28	0.99	12	0.11	54.00	3291.00	6310	20230209	-48.42	2750	20231026	18.36	3260	-0.15	20240102	3190	2.04	20240102	6310	-48.42	20230209	2750	18.36	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N
117	20240102	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	0.86	0	0	3241	3202	3151	3112	3061	3222	3132	97	945	500	2020	5	1	19408000	614	58.61	0.96	12	0.00	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	0	0.00	0	0	0.00	0	6310	-49.84	20230209	2750	15.09	20231026	2.72	N	220180	500	97 억		166760	N	N	0	N	00	N