KissMeData/296640/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	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	270	2	3.43	428943290	53573	88.10	7890	8160	7750	10230	5510	7870	8006.71	1.45	0	6846	8230	8050	7820	7640	7410	8140	7730	26	2360	500	4870	10	1	5178252	422	16.38	1.34	12	1.03	497.00	6096.00	19650	20230201	-58.58	6300	20231026	29.21	9670	-15.82	20240110	7070	15.13	20240102	19650	-58.58	20230201	6300	29.21	20231026	3.43	N	296640	500	26 억		75236	N	N	0	N	00	N
3	20240123	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	230	2	2.92	349758390	43822	72.06	7890	8130	7750	10230	5510	7870	7981.34	1.45	0	8031	8230	8050	7820	7640	7410	8140	7730	26	2360	500	4870	10	1	5178252	419	16.30	1.33	12	0.85	497.00	6096.00	19650	20230201	-58.78	6300	20231026	28.57	9670	-16.24	20240110	7070	14.57	20240102	19650	-58.78	20230201	6300	28.57	20231026	3.43	N	296640	500	26 억		75236	N	N	0	N	00	N
4	20240123	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	180	2	2.29	171341210	21719	35.72	7890	8070	7750	10230	5510	7870	7889.00	1.45	0	312	8230	8050	7820	7640	7410	8140	7730	26	2360	500	4870	10	1	5178252	417	16.20	1.32	12	0.42	497.00	6096.00	19650	20230201	-59.03	6300	20231026	27.78	9670	-16.75	20240110	7070	13.86	20240102	19650	-59.03	20230201	6300	27.78	20231026	3.43	N	296640	500	26 억		75236	N	N	0	N	00	N
5	20240123	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-60	5	-0.76	55078820	7023	11.55	7890	7940	7750	10230	5510	7870	7842.63	1.45	0	-1528	8230	8050	7820	7640	7410	8140	7730	26	2360	500	4870	10	1	5178252	404	15.71	1.28	12	0.14	497.00	6096.00	19650	20230201	-60.25	6300	20231026	23.97	9670	-19.23	20240110	7070	10.47	20240102	19650	-60.25	20230201	6300	23.97	20231026	3.43	N	296640	500	26 억		75236	N	N	0	N	00	N
6	20240119	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	120	2	1.59	274161700	35704	99.95	7550	7800	7510	9810	5290	7550	7678.76	1.45	0	1530	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	397	15.43	1.26	12	0.69	497.00	6096.00	19650	20230201	-60.97	6300	20231026	21.75	9670	-20.68	20240110	7070	8.49	20240102	19650	-60.97	20230201	6300	21.75	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
7	20240119	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	40	2	0.53	243236700	31665	88.65	7550	7800	7510	9810	5290	7550	7681.56	1.45	0	1141	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	393	15.27	1.25	12	0.61	497.00	6096.00	19650	20230201	-61.37	6300	20231026	20.48	9670	-21.51	20240110	7070	7.36	20240102	19650	-61.37	20230201	6300	20.48	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
8	20240119	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	50	2	0.66	229972500	29919	83.76	7550	7800	7510	9810	5290	7550	7686.50	1.45	0	1280	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	394	15.29	1.25	12	0.58	497.00	6096.00	19650	20230201	-61.32	6300	20231026	20.63	9670	-21.41	20240110	7070	7.50	20240102	19650	-61.32	20230201	6300	20.63	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
9	20240119	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	110	2	1.46	209426630	27218	76.20	7550	7800	7510	9810	5290	7550	7694.42	1.45	0	2285	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	397	15.41	1.26	12	0.53	497.00	6096.00	19650	20230201	-61.02	6300	20231026	21.59	9670	-20.79	20240110	7070	8.35	20240102	19650	-61.02	20230201	6300	21.59	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
10	20240119	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	140	2	1.85	163575920	21227	59.42	7550	7800	7510	9810	5290	7550	7706.03	1.45	0	2509	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	398	15.47	1.26	12	0.41	497.00	6096.00	19650	20230201	-60.87	6300	20231026	22.06	9670	-20.48	20240110	7070	8.77	20240102	19650	-60.87	20230201	6300	22.06	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
11	20240119	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	150	2	1.99	117669750	15282	42.78	7550	7800	7510	9810	5290	7550	7699.89	1.45	0	2520	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	399	15.49	1.26	12	0.30	497.00	6096.00	19650	20230201	-60.81	6300	20231026	22.22	9670	-20.37	20240110	7070	8.91	20240102	19650	-60.81	20230201	6300	22.22	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
12	20240119	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	220	2	2.91	96629980	12561	35.16	7550	7800	7510	9810	5290	7550	7692.86	1.45	0	2924	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	402	15.63	1.27	12	0.24	497.00	6096.00	19650	20230201	-60.46	6300	20231026	23.33	9670	-19.65	20240110	7070	9.90	20240102	19650	-60.46	20230201	6300	23.33	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
13	20240119	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	30	2	0.40	18909080	2483	6.95	7550	7750	7510	9810	5290	7550	7615.42	1.45	0	115	7796	7672	7476	7352	7156	7735	7415	26	2260	500	4680	10	1	5178252	393	15.25	1.24	12	0.05	497.00	6096.00	19650	20230201	-61.42	6300	20231026	20.32	9670	-21.61	20240110	7070	7.21	20240102	19650	-61.42	20230201	6300	20.32	20231026	3.55	N	296640	500	26 억		75074	N	N	0	N	00	N
14	20240118	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	200	2	2.72	263029860	35278	44.42	7280	7600	7280	9550	5150	7350	7453.90	1.31	0	7457	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	391	15.19	1.24	12	0.68	497.00	6096.00	19650	20230201	-61.58	6300	20231026	19.84	9670	-21.92	20240110	7070	6.79	20240102	19650	-61.58	20230201	6300	19.84	20231026	3.54	N	296640	500	26 억		67616	N	Y	0	N	00	N
15	20240118	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	190	2	2.59	245690700	32971	41.52	7280	7600	7280	9550	5150	7350	7451.72	1.31	0	7055	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	390	15.17	1.24	12	0.64	497.00	6096.00	19650	20230201	-61.63	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	19650	-61.63	20230201	6300	19.68	20231026	3.54	N	296640	500	26 억		67616	N	N	0	N	00	N
16	20240118	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	100	2	1.36	216510680	29063	36.60	7280	7600	7280	9550	5150	7350	7449.70	1.31	0	6954	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	386	14.99	1.22	12	0.56	497.00	6096.00	19650	20230201	-62.09	6300	20231026	18.25	9670	-22.96	20240110	7070	5.37	20240102	19650	-62.09	20230201	6300	18.25	20231026	3.54	N	296640	500	26 억		67616	N	N	0	N	00	N
17	20240118	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	210	2	2.86	154194650	20706	26.07	7280	7600	7280	9550	5150	7350	7446.86	1.31	0	6659	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	391	15.21	1.24	12	0.40	497.00	6096.00	19650	20230201	-61.53	6300	20231026	20.00	9670	-21.82	20240110	7070	6.93	20240102	19650	-61.53	20230201	6300	20.00	20231026	3.54	N	296640	500	26 억		67616	N	N	0	N	00	N
18	20240118	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	140	2	1.90	123942780	16682	21.01	7280	7550	7280	9550	5150	7350	7429.73	1.31	0	5392	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	388	15.07	1.23	12	0.32	497.00	6096.00	19650	20230201	-61.88	6300	20231026	18.89	9670	-22.54	20240110	7070	5.94	20240102	19650	-61.88	20230201	6300	18.89	20231026	3.54	N	296640	500	26 억		67616	N	N	0	N	00	N
19	20240118	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	120	2	1.63	109980400	14820	18.66	7280	7550	7280	9550	5150	7350	7421.08	1.31	0	5628	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	387	15.03	1.23	12	0.29	497.00	6096.00	19650	20230201	-61.98	6300	20231026	18.57	9670	-22.75	20240110	7070	5.66	20240102	19650	-61.98	20230201	6300	18.57	20231026	3.54	N	296640	500	26 억		67616	N	N	0	N	00	N
20	20240118	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	110	2	1.50	71978470	9740	12.27	7280	7500	7280	9550	5150	7350	7389.99	1.31	0	3431	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	386	15.01	1.22	12	0.19	497.00	6096.00	19650	20230201	-62.04	6300	20231026	18.41	9670	-22.85	20240110	7070	5.52	20240102	19650	-62.04	20230201	6300	18.41	20231026	3.54	N	296640	500	26 억		67616	N	N	0	N	00	N
21	20240118	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	30	2	0.41	22695280	3096	3.90	7280	7480	7280	9550	5150	7350	7330.52	1.31	0	-355	8096	7722	7536	7162	6976	7630	7070	26	2200	500	4550	10	1	5178252	382	14.85	1.21	12	0.06	497.00	6096.00	19650	20230201	-62.44	6300	20231026	17.14	9670	-23.68	20240110	7070	4.38	20240102	19650	-62.44	20230201	6300	17.14	20231026	3.54	N	296640	500	26 억		67616	N	N	0	N	00	N
22	20240117	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-510	5	-6.49	586983310	78102	156.33	7910	7910	7350	10210	5510	7860	7516.35	1.45	0	-7665	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	381	14.79	1.21	12	1.51	497.00	6096.00	19650	20230201	-62.60	6300	20231026	16.67	9670	-23.99	20240110	7070	3.96	20240102	19650	-62.60	20230201	6300	16.67	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
23	20240117	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-420	5	-5.34	550039560	73082	146.28	7910	7910	7380	10210	5510	7860	7526.33	1.45	0	-8019	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	385	14.97	1.22	12	1.41	497.00	6096.00	19650	20230201	-62.14	6300	20231026	18.10	9670	-23.06	20240110	7070	5.23	20240102	19650	-62.14	20230201	6300	18.10	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
24	20240117	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-400	5	-5.09	479880020	63604	127.31	7910	7910	7380	10210	5510	7860	7544.81	1.45	0	-6733	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	386	15.01	1.22	12	1.23	497.00	6096.00	19650	20230201	-62.04	6300	20231026	18.41	9670	-22.85	20240110	7070	5.52	20240102	19650	-62.04	20230201	6300	18.41	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
25	20240117	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-420	5	-5.34	397562270	52505	105.10	7910	7910	7420	10210	5510	7860	7571.89	1.45	0	-7331	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	385	14.97	1.22	12	1.01	497.00	6096.00	19650	20230201	-62.14	6300	20231026	18.10	9670	-23.06	20240110	7070	5.23	20240102	19650	-62.14	20230201	6300	18.10	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
26	20240117	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-420	5	-5.34	354469870	46721	93.52	7910	7910	7420	10210	5510	7860	7586.95	1.45	0	-6818	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	385	14.97	1.22	12	0.90	497.00	6096.00	19650	20230201	-62.14	6300	20231026	18.10	9670	-23.06	20240110	7070	5.23	20240102	19650	-62.14	20230201	6300	18.10	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
27	20240117	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-330	5	-4.20	281592980	36962	73.98	7910	7910	7490	10210	5510	7860	7618.45	1.45	0	-4017	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	390	15.15	1.24	12	0.71	497.00	6096.00	19650	20230201	-61.68	6300	20231026	19.52	9670	-22.13	20240110	7070	6.51	20240102	19650	-61.68	20230201	6300	19.52	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
28	20240117	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-340	5	-4.33	240089530	31443	62.94	7910	7910	7490	10210	5510	7860	7635.71	1.45	0	-3352	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	389	15.13	1.23	12	0.61	497.00	6096.00	19650	20230201	-61.73	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	19650	-61.73	20230201	6300	19.37	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
29	20240117	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-140	5	-1.78	23898460	3074	6.15	7910	7910	7720	10210	5510	7860	7774.39	1.45	0	-976	8340	8100	7910	7670	7480	8005	7575	26	2350	500	4870	10	1	5178252	400	15.53	1.27	12	0.06	497.00	6096.00	19650	20230201	-60.71	6300	20231026	22.54	9670	-20.17	20240110	7070	9.19	20240102	19650	-60.71	20230201	6300	22.54	20231026	3.49	N	296640	500	26 억		75281	N	N	0	N	00	N
30	20240116	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-120	5	-1.50	391025130	49922	89.56	8070	8150	7720	10370	5590	7980	7832.59	1.22	0	12210	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	407	15.81	1.29	12	0.96	497.00	6096.00	19650	20230201	-60.00	6300	20231026	24.76	9670	-18.72	20240110	7070	11.17	20240102	19650	-60.00	20230201	6300	24.76	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
31	20240116	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-150	5	-1.88	358292700	45745	82.06	8070	8150	7720	10370	5590	7980	7832.39	1.22	0	12039	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	405	15.75	1.28	12	0.88	497.00	6096.00	19650	20230201	-60.15	6300	20231026	24.29	9670	-19.03	20240110	7070	10.75	20240102	19650	-60.15	20230201	6300	24.29	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
32	20240116	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-180	5	-2.26	315374820	40256	72.22	8070	8150	7720	10370	5590	7980	7834.23	1.22	0	10883	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	404	15.69	1.28	12	0.78	497.00	6096.00	19650	20230201	-60.31	6300	20231026	23.81	9670	-19.34	20240110	7070	10.33	20240102	19650	-60.31	20230201	6300	23.81	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
33	20240116	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-120	5	-1.50	280866900	35843	64.30	8070	8150	7720	10370	5590	7980	7836.03	1.22	0	9868	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	407	15.81	1.29	12	0.69	497.00	6096.00	19650	20230201	-60.00	6300	20231026	24.76	9670	-18.72	20240110	7070	11.17	20240102	19650	-60.00	20230201	6300	24.76	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
34	20240116	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-180	5	-2.26	255879700	32676	58.62	8070	8150	7720	10370	5590	7980	7830.81	1.22	0	7992	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	404	15.69	1.28	12	0.63	497.00	6096.00	19650	20230201	-60.31	6300	20231026	23.81	9670	-19.34	20240110	7070	10.33	20240102	19650	-60.31	20230201	6300	23.81	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
35	20240116	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-110	5	-1.38	233533540	29822	53.50	8070	8150	7720	10370	5590	7980	7830.91	1.22	0	7140	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	408	15.84	1.29	12	0.58	497.00	6096.00	19650	20230201	-59.95	6300	20231026	24.92	9670	-18.61	20240110	7070	11.32	20240102	19650	-59.95	20230201	6300	24.92	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
36	20240116	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-160	5	-2.01	112962490	14341	25.73	8070	8150	7740	10370	5590	7980	7876.89	1.22	0	-891	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	405	15.73	1.28	12	0.28	497.00	6096.00	19650	20230201	-60.20	6300	20231026	24.13	9670	-19.13	20240110	7070	10.61	20240102	19650	-60.20	20230201	6300	24.13	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
37	20240116	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	70	2	0.88	11792560	1466	2.63	8070	8150	8010	10370	5590	7980	8044.04	1.22	0	558	8320	8150	8040	7870	7760	8235	7955	26	2390	500	4940	10	1	5178252	417	16.20	1.32	12	0.03	497.00	6096.00	19650	20230201	-59.03	6300	20231026	27.78	9670	-16.75	20240110	7070	13.86	20240102	19650	-59.03	20230201	6300	27.78	20231026	3.53	N	296640	500	26 억		63071	N	N	0	N	00	N
38	20240115	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-30	5	-0.37	447983470	55610	65.46	7930	8210	7930	10410	5610	8010	8055.94	1.18	0	4235	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	413	16.06	1.31	12	1.07	497.00	6096.00	19650	20230201	-59.39	6300	20231026	26.67	9670	-17.48	20240110	7070	12.87	20240102	19650	-59.39	20230201	6300	26.67	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
39	20240115	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-30	5	-0.37	425775370	52826	62.18	7930	8210	7930	10410	5610	8010	8059.96	1.18	0	3852	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	413	16.06	1.31	12	1.02	497.00	6096.00	19650	20230201	-59.39	6300	20231026	26.67	9670	-17.48	20240110	7070	12.87	20240102	19650	-59.39	20230201	6300	26.67	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
40	20240115	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	10	2	0.12	366489620	45398	53.44	7930	8210	7930	10410	5610	8010	8072.82	1.18	0	5410	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	415	16.14	1.32	12	0.88	497.00	6096.00	19650	20230201	-59.19	6300	20231026	27.30	9670	-17.06	20240110	7070	13.44	20240102	19650	-59.19	20230201	6300	27.30	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
41	20240115	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	30	2	0.37	328963310	40746	47.96	7930	8210	7930	10410	5610	8010	8073.51	1.18	0	4579	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	416	16.18	1.32	12	0.79	497.00	6096.00	19650	20230201	-59.08	6300	20231026	27.62	9670	-16.86	20240110	7070	13.72	20240102	19650	-59.08	20230201	6300	27.62	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
42	20240115	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	20	2	0.25	279553650	34631	40.77	7930	8210	7930	10410	5610	8010	8072.35	1.18	0	4139	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	416	16.16	1.32	12	0.67	497.00	6096.00	19650	20230201	-59.13	6300	20231026	27.46	9670	-16.96	20240110	7070	13.58	20240102	19650	-59.13	20230201	6300	27.46	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
43	20240115	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	50	2	0.62	245452420	30409	35.80	7930	8210	7930	10410	5610	8010	8071.71	1.18	0	3508	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	417	16.22	1.32	12	0.59	497.00	6096.00	19650	20230201	-58.98	6300	20231026	27.94	9670	-16.65	20240110	7070	14.00	20240102	19650	-58.98	20230201	6300	27.94	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
44	20240115	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	200	2	2.50	157929370	19640	23.12	7930	8210	7930	10410	5610	8010	8041.21	1.18	0	6238	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	425	16.52	1.35	12	0.38	497.00	6096.00	19650	20230201	-58.22	6300	20231026	30.32	9670	-15.10	20240110	7070	16.12	20240102	19650	-58.22	20230201	6300	30.32	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
45	20240115	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	0	3	0.00	35696920	4485	5.28	7930	8060	7930	10410	5610	8010	7959.17	1.18	0	1181	8503	8256	8103	7856	7703	8180	7780	26	2400	500	4960	10	1	5178252	415	16.12	1.31	12	0.09	497.00	6096.00	19650	20230201	-59.24	6300	20231026	27.14	9670	-17.17	20240110	7070	13.30	20240102	19650	-59.24	20230201	6300	27.14	20231026	3.45	N	296640	500	26 억		61044	N	N	0	N	00	N
46	20240112	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-280	5	-3.38	673884080	83388	50.14	8350	8350	7950	10770	5810	8290	8081.33	1.33	0	-7164	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	415	16.12	1.31	12	1.61	497.00	6096.00	19650	20230201	-59.24	6300	20231026	27.14	9670	-17.17	20240110	7070	13.30	20240102	19650	-59.24	20230201	6300	27.14	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
47	20240112	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-270	5	-3.26	633576640	78356	47.12	8350	8350	7950	10770	5810	8290	8085.87	1.33	0	-6998	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	415	16.14	1.32	12	1.51	497.00	6096.00	19650	20230201	-59.19	6300	20231026	27.30	9670	-17.06	20240110	7070	13.44	20240102	19650	-59.19	20230201	6300	27.30	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
48	20240112	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-290	5	-3.50	578855160	71523	43.01	8350	8350	7950	10770	5810	8290	8093.27	1.33	0	-7967	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	414	16.10	1.31	12	1.38	497.00	6096.00	19650	20230201	-59.29	6300	20231026	26.98	9670	-17.27	20240110	7070	13.15	20240102	19650	-59.29	20230201	6300	26.98	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
49	20240112	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-280	5	-3.38	464077790	57163	34.37	8350	8350	8010	10770	5810	8290	8118.50	1.33	0	-7652	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	415	16.12	1.31	12	1.10	497.00	6096.00	19650	20230201	-59.24	6300	20231026	27.14	9670	-17.17	20240110	7070	13.30	20240102	19650	-59.24	20230201	6300	27.14	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
50	20240112	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-170	5	-2.05	392538590	48282	29.03	8350	8350	8020	10770	5810	8290	8130.12	1.33	0	-6175	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	420	16.34	1.33	12	0.93	497.00	6096.00	19650	20230201	-58.68	6300	20231026	28.89	9670	-16.03	20240110	7070	14.85	20240102	19650	-58.68	20230201	6300	28.89	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
51	20240112	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-140	5	-1.69	339792910	41760	25.11	8350	8350	8020	10770	5810	8290	8136.80	1.33	0	-6230	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	422	16.40	1.34	12	0.81	497.00	6096.00	19650	20230201	-58.52	6300	20231026	29.37	9670	-15.72	20240110	7070	15.28	20240102	19650	-58.52	20230201	6300	29.37	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
52	20240112	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-170	5	-2.05	234092800	28699	17.26	8350	8350	8050	10770	5810	8290	8156.83	1.33	0	-6834	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	420	16.34	1.33	12	0.55	497.00	6096.00	19650	20230201	-58.68	6300	20231026	28.89	9670	-16.03	20240110	7070	14.85	20240102	19650	-58.68	20230201	6300	28.89	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
53	20240112	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-10	5	-0.12	56448530	6794	4.09	8350	8350	8220	10770	5810	8290	8308.59	1.33	0	-3548	8923	8606	8343	8026	7763	8765	8185	26	2480	500	5130	10	1	5178252	429	16.66	1.36	12	0.13	497.00	6096.00	19650	20230201	-57.86	6300	20231026	31.43	9670	-14.37	20240110	7070	17.11	20240102	19650	-57.86	20230201	6300	31.43	20231026	3.55	N	296640	500	26 억		68776	N	N	0	N	00	N
54	20240111	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-460	5	-5.26	1363790770	164133	40.00	8190	8660	8080	11370	6130	8750	8308.26	1.06	0	14015	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	429	16.68	1.36	12	3.17	497.00	6096.00	19650	20230201	-57.81	6300	20231026	31.59	9670	-14.27	20240110	7070	17.26	20240102	19650	-57.81	20230201	6300	31.59	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
55	20240111	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-470	5	-5.37	1318270230	158633	38.66	8190	8660	8080	11370	6130	8750	8309.33	1.06	0	14144	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	429	16.66	1.36	12	3.06	497.00	6096.00	19650	20230201	-57.86	6300	20231026	31.43	9670	-14.37	20240110	7070	17.11	20240102	19650	-57.86	20230201	6300	31.43	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
56	20240111	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-510	5	-5.83	1215576720	146239	35.64	8190	8660	8080	11370	6130	8750	8311.33	1.06	0	14797	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	427	16.58	1.35	12	2.82	497.00	6096.00	19650	20230201	-58.07	6300	20231026	30.79	9670	-14.79	20240110	7070	16.55	20240102	19650	-58.07	20230201	6300	30.79	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
57	20240111	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-490	5	-5.60	1115206770	134061	32.67	8190	8660	8080	11370	6130	8750	8317.66	1.06	0	15259	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	428	16.62	1.35	12	2.59	497.00	6096.00	19650	20230201	-57.96	6300	20231026	31.11	9670	-14.58	20240110	7070	16.83	20240102	19650	-57.96	20230201	6300	31.11	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
58	20240111	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-400	5	-4.57	1043032720	125337	30.54	8190	8660	8080	11370	6130	8750	8320.77	1.06	0	16271	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	432	16.80	1.37	12	2.42	497.00	6096.00	19650	20230201	-57.51	6300	20231026	32.54	9670	-13.65	20240110	7070	18.10	20240102	19650	-57.51	20230201	6300	32.54	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
59	20240111	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-400	5	-4.57	891845260	107179	26.12	8190	8660	8080	11370	6130	8750	8319.84	1.06	0	14472	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	432	16.80	1.37	12	2.07	497.00	6096.00	19650	20230201	-57.51	6300	20231026	32.54	9670	-13.65	20240110	7070	18.10	20240102	19650	-57.51	20230201	6300	32.54	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
60	20240111	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-380	5	-4.34	778689570	93658	22.82	8190	8660	8080	11370	6130	8750	8312.74	1.06	0	13392	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	433	16.84	1.37	12	1.81	497.00	6096.00	19650	20230201	-57.40	6300	20231026	32.86	9670	-13.44	20240110	7070	18.39	20240102	19650	-57.40	20230201	6300	32.86	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
61	20240111	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-420	5	-4.80	503000020	60666	14.78	8190	8660	8080	11370	6130	8750	8288.95	1.06	0	4373	10016	9382	9036	8402	8056	9210	8230	26	2620	500	5420	10	1	5178252	431	16.76	1.37	12	1.17	497.00	6096.00	19650	20230201	-57.61	6300	20231026	32.22	9670	-13.86	20240110	7070	17.82	20240102	19650	-57.61	20230201	6300	32.22	20231026	3.54	N	296640	500	26 억		54637	N	N	0	N	00	N
62	20240110	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-40	5	-0.46	3691091810	404170	254.27	9500	9670	8690	11420	6160	8790	9133.53	1.37	0	-16121	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	453	17.61	1.44	12	7.81	497.00	6096.00	19650	20230201	-55.47	6300	20231026	38.89	9670	-9.51	20240110	7070	23.76	20240102	19650	-55.47	20230201	6300	38.89	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
63	20240110	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-80	5	-0.91	3581117690	391587	246.35	9500	9670	8690	11420	6160	8790	9145.14	1.37	0	-15630	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	451	17.53	1.43	12	7.56	497.00	6096.00	19650	20230201	-55.67	6300	20231026	38.25	9670	-9.93	20240110	7070	23.20	20240102	19650	-55.67	20230201	6300	38.25	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
64	20240110	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-50	5	-0.57	3437617760	375121	235.99	9500	9670	8690	11420	6160	8790	9164.02	1.37	0	-14264	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	453	17.59	1.43	12	7.24	497.00	6096.00	19650	20230201	-55.52	6300	20231026	38.73	9670	-9.62	20240110	7070	23.62	20240102	19650	-55.52	20230201	6300	38.73	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
65	20240110	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-80	5	-0.91	3352386300	365340	229.84	9500	9670	8710	11420	6160	8790	9176.07	1.37	0	-14271	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	451	17.53	1.43	12	7.06	497.00	6096.00	19650	20230201	-55.67	6300	20231026	38.25	9670	-9.93	20240110	7070	23.20	20240102	19650	-55.67	20230201	6300	38.25	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
66	20240110	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-20	5	-0.23	3220425950	350255	220.35	9500	9670	8710	11420	6160	8790	9194.52	1.37	0	-13296	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	454	17.65	1.44	12	6.76	497.00	6096.00	19650	20230201	-55.37	6300	20231026	39.21	9670	-9.31	20240110	7070	24.05	20240102	19650	-55.37	20230201	6300	39.21	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
67	20240110	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	20	2	0.23	3138289980	340930	214.48	9500	9670	8710	11420	6160	8790	9205.09	1.37	0	-12362	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	456	17.73	1.45	12	6.58	497.00	6096.00	19650	20230201	-55.17	6300	20231026	39.84	9670	-8.89	20240110	7070	24.61	20240102	19650	-55.17	20230201	6300	39.84	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
68	20240110	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	180	2	2.05	2798131880	302396	190.24	9500	9670	8860	11420	6160	8790	9253.20	1.37	0	-12824	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	464	18.05	1.47	12	5.84	497.00	6096.00	19650	20230201	-54.35	6300	20231026	42.38	9670	-7.24	20240110	7070	26.87	20240102	19650	-54.35	20230201	6300	42.38	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
69	20240110	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	210	2	2.39	2023813500	216903	136.46	9500	9670	8860	11420	6160	8790	9330.50	1.37	0	-8694	8956	8872	8806	8722	8656	8915	8765	26	2630	500	5440	10	1	5178252	466	18.11	1.48	12	4.19	497.00	6096.00	19650	20230201	-54.20	6300	20231026	42.86	9670	-6.93	20240110	7070	27.30	20240102	19650	-54.20	20230201	6300	42.86	20231026	3.69	N	296640	500	26 억		70758	N	N	0	N	00	N
70	20240109	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	70	2	0.80	1291707180	146962	26.86	8770	8890	8740	11330	6110	8720	8789.23	1.39	0	-1044	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	455	17.69	1.44	12	2.84	497.00	6096.00	19650	20230201	-55.27	6300	20231026	39.52	9500	-7.47	20240105	7070	24.33	20240102	19650	-55.27	20230201	6300	39.52	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
71	20240109	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	80	2	0.92	1173810160	133555	24.41	8770	8890	8740	11330	6110	8720	8788.96	1.39	0	-2141	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	456	17.71	1.44	12	2.58	497.00	6096.00	19650	20230201	-55.22	6300	20231026	39.68	9500	-7.37	20240105	7070	24.47	20240102	19650	-55.22	20230201	6300	39.68	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
72	20240109	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	60	2	0.69	1026730700	116821	21.35	8770	8890	8740	11330	6110	8720	8788.92	1.39	0	-2999	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	455	17.67	1.44	12	2.26	497.00	6096.00	19650	20230201	-55.32	6300	20231026	39.37	9500	-7.58	20240105	7070	24.19	20240102	19650	-55.32	20230201	6300	39.37	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
73	20240109	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	50	2	0.57	906975370	103148	18.85	8770	8890	8750	11330	6110	8720	8792.95	1.39	0	-2436	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	454	17.65	1.44	12	1.99	497.00	6096.00	19650	20230201	-55.37	6300	20231026	39.21	9500	-7.68	20240105	7070	24.05	20240102	19650	-55.37	20230201	6300	39.21	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
74	20240109	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	80	2	0.92	740785580	84202	15.39	8770	8890	8750	11330	6110	8720	8797.72	1.39	0	-546	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	456	17.71	1.44	12	1.63	497.00	6096.00	19650	20230201	-55.22	6300	20231026	39.68	9500	-7.37	20240105	7070	24.47	20240102	19650	-55.22	20230201	6300	39.68	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
75	20240109	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	80	2	0.92	597759540	67954	12.42	8770	8890	8750	11330	6110	8720	8796.53	1.39	0	-641	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	456	17.71	1.44	12	1.31	497.00	6096.00	19650	20230201	-55.22	6300	20231026	39.68	9500	-7.37	20240105	7070	24.47	20240102	19650	-55.22	20230201	6300	39.68	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
76	20240109	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	70	2	0.80	509479620	57895	10.58	8770	8890	8750	11330	6110	8720	8800.06	1.39	0	-905	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	455	17.69	1.44	12	1.12	497.00	6096.00	19650	20230201	-55.27	6300	20231026	39.52	9500	-7.47	20240105	7070	24.33	20240102	19650	-55.27	20230201	6300	39.52	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
77	20240109	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	80	2	0.92	191225880	21673	3.96	8770	8890	8770	11330	6110	8720	8823.23	1.39	0	-2439	9513	9116	8883	8486	8253	9315	8685	26	2610	500	5400	10	1	5178252	456	17.71	1.44	12	0.42	497.00	6096.00	19650	20230201	-55.22	6300	20231026	39.68	9500	-7.37	20240105	7070	24.47	20240102	19650	-55.22	20230201	6300	39.68	20231026	3.51	N	296640	500	26 억		71802	N	N	0	N	00	N
78	20240108	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-210	5	-2.35	4821401210	542849	18.94	8700	9280	8650	11600	6260	8930	8881.92	1.12	0	10945	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	452	17.55	1.43	12	10.48	497.00	6096.00	19650	20230201	-55.62	6300	20231026	38.41	9500	-8.21	20240105	7070	23.34	20240102	19650	-55.62	20230201	6300	38.41	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
79	20240108	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-140	5	-1.57	4567776010	513831	17.93	8700	9280	8650	11600	6260	8930	8889.63	1.12	0	10796	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	455	17.69	1.44	12	9.92	497.00	6096.00	19650	20230201	-55.27	6300	20231026	39.52	9500	-7.47	20240105	7070	24.33	20240102	19650	-55.27	20230201	6300	39.52	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
80	20240108	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-150	5	-1.68	4389886150	493649	17.22	8700	9280	8650	11600	6260	8930	8892.71	1.12	0	10849	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	455	17.67	1.44	12	9.53	497.00	6096.00	19650	20230201	-55.32	6300	20231026	39.37	9500	-7.58	20240105	7070	24.19	20240102	19650	-55.32	20230201	6300	39.37	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
81	20240108	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-80	5	-0.90	3975205800	446394	15.57	8700	9280	8650	11600	6260	8930	8905.14	1.12	0	4896	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	458	17.81	1.45	12	8.62	497.00	6096.00	19650	20230201	-54.96	6300	20231026	40.48	9500	-6.84	20240105	7070	25.18	20240102	19650	-54.96	20230201	6300	40.48	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
82	20240108	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	0	3	0.00	3731554660	419029	14.62	8700	9280	8650	11600	6260	8930	8905.23	1.12	0	3807	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	462	17.97	1.46	12	8.09	497.00	6096.00	19650	20230201	-54.55	6300	20231026	41.75	9500	-6.00	20240105	7070	26.31	20240102	19650	-54.55	20230201	6300	41.75	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
83	20240108	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-20	5	-0.22	3520124860	395311	13.79	8700	9280	8650	11600	6260	8930	8904.68	1.12	0	5213	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	461	17.93	1.46	12	7.63	497.00	6096.00	19650	20230201	-54.66	6300	20231026	41.43	9500	-6.21	20240105	7070	26.03	20240102	19650	-54.66	20230201	6300	41.43	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
84	20240108	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	10	2	0.11	3071784740	345273	12.05	8700	9280	8650	11600	6260	8930	8896.66	1.12	0	1449	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	463	17.99	1.47	12	6.67	497.00	6096.00	19650	20230201	-54.50	6300	20231026	41.90	9500	-5.89	20240105	7070	26.45	20240102	19650	-54.50	20230201	6300	41.90	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
85	20240108	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-140	5	-1.57	1110770570	126695	4.42	8700	8920	8650	11600	6260	8930	8767.03	1.12	0	6296	10796	9862	8566	7632	6336	10330	8100	26	2670	500	5530	10	1	5178252	455	17.69	1.44	12	2.45	497.00	6096.00	19650	20230201	-55.27	6300	20231026	39.52	9500	-7.47	20240105	7070	24.33	20240102	19650	-55.27	20230201	6300	39.52	20231026	3.54	N	296640	500	26 억		58021	N	N	0	N	00	N
86	20240105	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	1590	2	21.66	24959651530	2821844	31325.98	7380	9500	7270	9540	5140	7340	8845.18	1.58	0	-24752	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	462	17.97	1.46	12	54.49	497.00	6096.00	19650	20230201	-54.55	6300	20231026	41.75	9500	-6.00	20240105	7070	26.31	20240102	19650	-54.55	20230201	6300	41.75	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
87	20240105	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	1910	2	26.02	22974722870	2601744	28882.59	7380	9500	7270	9540	5140	7340	8830.51	1.58	0	-24749	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	479	18.61	1.52	12	50.24	497.00	6096.00	19650	20230201	-52.93	6300	20231026	46.83	9500	-2.63	20240105	7070	30.83	20240102	19650	-52.93	20230201	6300	46.83	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
88	20240105	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	1310	2	17.85	6199041070	732396	8130.51	7380	9180	7270	9540	5140	7340	8464.06	1.58	0	-20061	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	448	17.40	1.42	12	14.14	497.00	6096.00	19650	20230201	-55.98	6300	20231026	37.30	9180	-5.77	20240105	7070	22.35	20240102	19650	-55.98	20230201	6300	37.30	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
89	20240105	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	280	2	3.81	84678820	11299	125.43	7380	7700	7270	9540	5140	7340	7494.36	1.58	0	-986	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	395	15.33	1.25	12	0.22	497.00	6096.00	19650	20230201	-61.22	6300	20231026	20.95	7700	-1.04	20240105	7070	7.78	20240102	19650	-61.22	20230201	6300	20.95	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
90	20240105	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	40	2	0.54	34225250	4647	51.59	7380	7460	7270	9540	5140	7340	7365.02	1.58	0	-692	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	382	14.85	1.21	12	0.09	497.00	6096.00	19650	20230201	-62.44	6300	20231026	17.14	7460	-1.07	20240105	7070	4.38	20240102	19650	-62.44	20230201	6300	17.14	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
91	20240105	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	20	2	0.27	20644860	2816	31.26	7380	7380	7270	9540	5140	7340	7331.27	1.58	0	-532	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	381	14.81	1.21	12	0.05	497.00	6096.00	19650	20230201	-62.54	6300	20231026	16.83	7430	-0.94	20240103	7070	4.10	20240102	19650	-62.54	20230201	6300	16.83	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
92	20240105	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	30	2	0.41	11682630	1597	17.73	7380	7380	7270	9540	5140	7340	7315.36	1.58	0	-137	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	382	14.83	1.21	12	0.03	497.00	6096.00	19650	20230201	-62.49	6300	20231026	16.98	7430	-0.81	20240103	7070	4.24	20240102	19650	-62.49	20230201	6300	16.98	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
93	20240105	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-50	5	-0.68	981270	134	1.49	7380	7380	7290	9540	5140	7340	7322.91	1.58	0	-119	7466	7402	7326	7262	7186	7365	7225	26	2200	500	4550	10	1	5178252	377	14.67	1.20	12	0.00	497.00	6096.00	19650	20230201	-62.90	6300	20231026	15.71	7430	-1.88	20240103	7070	3.11	20240102	19650	-62.90	20230201	6300	15.71	20231026	3.62	N	296640	500	26 억		82027	N	N	0	N	00	N
94	20240104	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-90	5	-1.21	64635720	8845	42.67	7390	7390	7250	9650	5210	7430	7307.60	1.63	0	-1754	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	380	14.77	1.20	12	0.17	497.00	6096.00	19650	20230201	-62.65	6300	20231026	16.51	7430	-1.21	20240103	7070	3.82	20240102	19650	-62.65	20230201	6300	16.51	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
95	20240104	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-150	5	-2.02	62247570	8519	41.10	7390	7390	7250	9650	5210	7430	7306.91	1.63	0	-1469	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	377	14.65	1.19	12	0.16	497.00	6096.00	19650	20230201	-62.95	6300	20231026	15.56	7430	-2.02	20240103	7070	2.97	20240102	19650	-62.95	20230201	6300	15.56	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
96	20240104	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-110	5	-1.48	57918250	7925	38.23	7390	7390	7250	9650	5210	7430	7308.30	1.63	0	-1176	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	379	14.73	1.20	12	0.15	497.00	6096.00	19650	20230201	-62.75	6300	20231026	16.19	7430	-1.48	20240103	7070	3.54	20240102	19650	-62.75	20230201	6300	16.19	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
97	20240104	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-110	5	-1.48	46798330	6401	30.88	7390	7390	7250	9650	5210	7430	7311.10	1.63	0	-823	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	379	14.73	1.20	12	0.12	497.00	6096.00	19650	20230201	-62.75	6300	20231026	16.19	7430	-1.48	20240103	7070	3.54	20240102	19650	-62.75	20230201	6300	16.19	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
98	20240104	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-130	5	-1.75	45768000	6260	30.20	7390	7390	7250	9650	5210	7430	7311.18	1.63	0	-741	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	378	14.69	1.20	12	0.12	497.00	6096.00	19650	20230201	-62.85	6300	20231026	15.87	7430	-1.75	20240103	7070	3.25	20240102	19650	-62.85	20230201	6300	15.87	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
99	20240104	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-140	5	-1.88	43480610	5947	28.69	7390	7390	7250	9650	5210	7430	7311.35	1.63	0	-573	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	377	14.67	1.20	12	0.11	497.00	6096.00	19650	20230201	-62.90	6300	20231026	15.71	7430	-1.88	20240103	7070	3.11	20240102	19650	-62.90	20230201	6300	15.71	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
100	20240104	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-160	5	-2.15	33102760	4524	21.83	7390	7390	7250	9650	5210	7430	7317.14	1.63	0	50	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	376	14.63	1.19	12	0.09	497.00	6096.00	19650	20230201	-63.00	6300	20231026	15.40	7430	-2.15	20240103	7070	2.83	20240102	19650	-63.00	20230201	6300	15.40	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
101	20240104	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-70	5	-0.94	6007590	817	3.94	7390	7390	7330	9650	5210	7430	7353.23	1.63	0	-390	7636	7532	7326	7222	7016	7585	7275	26	2220	500	4600	10	1	5178252	381	14.81	1.21	12	0.02	497.00	6096.00	19650	20230201	-62.54	6300	20231026	16.83	7430	-0.94	20240103	7070	4.10	20240102	19650	-62.54	20230201	6300	16.83	20231026	3.59	N	296640	500	26 억		84195	N	N	0	N	00	N
102	20240103	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	210	2	2.91	147128350	20095	135.69	7220	7430	7120	9380	5060	7220	7321.61	1.62	0	301	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	385	14.95	1.22	12	0.39	497.00	6096.00	19650	20230201	-62.19	6300	20231026	17.94	7430	0.00	20240103	7070	5.09	20240102	19650	-62.19	20230201	6300	17.94	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
103	20240103	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	200	2	2.77	142193870	19430	131.20	7220	7420	7120	9380	5060	7220	7318.26	1.62	0	245	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	384	14.93	1.22	12	0.38	497.00	6096.00	19650	20230201	-62.24	6300	20231026	17.78	7420	0.00	20240103	7070	4.95	20240102	19650	-62.24	20230201	6300	17.78	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
104	20240103	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	120	2	1.66	96568650	13238	89.39	7220	7350	7120	9380	5060	7220	7294.81	1.62	0	-566	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	380	14.77	1.20	12	0.26	497.00	6096.00	19650	20230201	-62.65	6300	20231026	16.51	7350	-0.14	20240103	7070	3.82	20240102	19650	-62.65	20230201	6300	16.51	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
105	20240103	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	130	2	1.80	81043840	11120	75.09	7220	7350	7120	9380	5060	7220	7288.12	1.62	0	-813	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	381	14.79	1.21	12	0.21	497.00	6096.00	19650	20230201	-62.60	6300	20231026	16.67	7350	0.00	20240103	7070	3.96	20240102	19650	-62.60	20230201	6300	16.67	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
106	20240103	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	60	2	0.83	57218830	7863	53.10	7220	7320	7120	9380	5060	7220	7276.97	1.62	0	-799	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	377	14.65	1.19	12	0.15	497.00	6096.00	19650	20230201	-62.95	6300	20231026	15.56	7320	-0.55	20240103	7070	2.97	20240102	19650	-62.95	20230201	6300	15.56	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
107	20240103	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	90	2	1.25	54869190	7541	50.92	7220	7320	7120	9380	5060	7220	7276.12	1.62	0	-784	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	379	14.71	1.20	12	0.15	497.00	6096.00	19650	20230201	-62.80	6300	20231026	16.03	7320	-0.14	20240103	7070	3.39	20240102	19650	-62.80	20230201	6300	16.03	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
108	20240103	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	30	2	0.42	22578920	3112	21.01	7220	7320	7120	9380	5060	7220	7255.44	1.62	0	-551	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	375	14.59	1.19	12	0.06	497.00	6096.00	19650	20230201	-63.10	6300	20231026	15.08	7320	-0.96	20240103	7070	2.55	20240102	19650	-63.10	20230201	6300	15.08	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
109	20240103	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-90	5	-1.25	1613810	225	1.52	7220	7220	7120	9380	5060	7220	7172.49	1.62	0	-67	7320	7270	7170	7120	7020	7295	7145	26	2160	500	4470	10	1	5178252	369	14.35	1.17	12	0.00	497.00	6096.00	19650	20230201	-63.72	6300	20231026	13.17	7220	0.00	20240102	7070	0.85	20240102	19650	-63.72	20230201	6300	13.17	20231026	3.58	N	296640	500	26 억		83895	N	N	0	N	00	N
110	20240102	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	60	2	0.84	103311520	14466	171.64	7160	7220	7070	9300	5020	7160	7141.66	1.60	0	877	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	374	14.53	1.18	12	0.28	497.00	6096.00	19650	20230201	-63.26	6300	20231026	14.60	7220	0.00	20240102	7070	2.12	20240102	19650	-63.26	20230201	6300	14.60	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N
111	20240102	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	30	2	0.42	100633600	14095	167.24	7160	7220	7070	9300	5020	7160	7139.67	1.60	0	875	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	372	14.47	1.18	12	0.27	497.00	6096.00	19650	20230201	-63.41	6300	20231026	14.13	7220	-0.42	20240102	7070	1.70	20240102	19650	-63.41	20230201	6300	14.13	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N
112	20240102	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	20	2	0.28	90033740	12621	149.75	7160	7200	7070	9300	5020	7160	7133.65	1.60	0	653	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	372	14.45	1.18	12	0.24	497.00	6096.00	19650	20230201	-63.46	6300	20231026	13.97	7200	-0.28	20240102	7070	1.56	20240102	19650	-63.46	20230201	6300	13.97	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N
113	20240102	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	0	3	0.00	67914360	9541	113.21	7160	7160	7070	9300	5020	7160	7118.16	1.60	0	552	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	371	14.41	1.17	12	0.18	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	7160	0.00	20240102	7070	1.27	20240102	19650	-63.56	20230201	6300	13.65	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N
114	20240102	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-10	5	-0.14	49374460	6944	82.39	7160	7160	7070	9300	5020	7160	7110.38	1.60	0	-91	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	370	14.39	1.17	12	0.13	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	7160	-0.14	20240102	7070	1.13	20240102	19650	-63.61	20230201	6300	13.49	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N
115	20240102	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-50	5	-0.70	18478440	2604	30.90	7160	7160	7070	9300	5020	7160	7096.18	1.60	0	-252	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	368	14.31	1.17	12	0.05	497.00	6096.00	19650	20230201	-63.82	6300	20231026	12.86	7160	-0.70	20240102	7070	0.57	20240102	19650	-63.82	20230201	6300	12.86	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N
116	20240102	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	0	3	0.00	764520	107	1.27	7160	7160	7110	9300	5020	7160	7145.05	1.60	0	-87	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	371	14.41	1.17	12	0.00	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	7160	0.00	20240102	7110	0.70	20240102	19650	-63.56	20230201	6300	13.65	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N
117	20240102	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	0	3	0.00	0	0	0.00	0	0	0	9300	5020	7160	0.00	1.60	0	0	7293	7226	7173	7106	7053	7200	7080	26	2140	500	4430	10	1	5178252	371	14.41	1.17	12	0.00	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	0	0.00	0	0	0.00	0	19650	-63.56	20230201	6300	13.65	20231026	3.58	N	296640	500	26 억		83018	N	N	0	N	00	N