KissMeData/430690/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	121303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	-10	5	-0.06	589648670	34005	59.80	17540	17580	17100	22600	12200	17420	17340.06	0.49	0	5661	17840	17630	17340	17130	16840	17735	17235	27	5180	500	12190	10	1	5447675	948	28.73	5.03	12	0.62	606.00	3458.00	42000	20231004	-58.55	15020	20231114	15.91	19450	-10.49	20240108	16660	4.50	20240104	42000	-58.55	20231004	15020	15.91	20231114	0.89	N	430690	500	27 억		26580	N	N	0	N	00	N
3	20240123	111257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	70	2	0.40	552528650	31874	56.05	17540	17580	17100	22600	12200	17420	17334.78	0.49	0	6047	17840	17630	17340	17130	16840	17735	17235	27	5180	500	12190	10	1	5447675	953	28.86	5.06	12	0.59	606.00	3458.00	42000	20231004	-58.36	15020	20231114	16.44	19450	-10.08	20240108	16660	4.98	20240104	42000	-58.36	20231004	15020	16.44	20231114	0.89	N	430690	500	27 억		26580	N	N	0	N	00	N
4	20240123	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	-120	5	-0.69	354673250	20563	36.16	17540	17540	17100	22600	12200	17420	17248.13	0.49	0	230	17840	17630	17340	17130	16840	17735	17235	27	5180	500	12190	10	1	5447675	942	28.55	5.00	12	0.38	606.00	3458.00	42000	20231004	-58.81	15020	20231114	15.18	19450	-11.05	20240108	16660	3.84	20240104	42000	-58.81	20231004	15020	15.18	20231114	0.89	N	430690	500	27 억		26580	N	N	0	N	00	N
5	20240123	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-200	5	-1.15	47196410	2732	4.80	17540	17540	17170	22600	12200	17420	17275.41	0.49	0	-1356	17840	17630	17340	17130	16840	17735	17235	27	5180	500	12190	10	1	5447675	938	28.42	4.98	12	0.05	606.00	3458.00	42000	20231004	-59.00	15020	20231114	14.65	19450	-11.47	20240108	16660	3.36	20240104	42000	-59.00	20231004	15020	14.65	20231114	0.89	N	430690	500	27 억		26580	N	N	0	N	00	N
6	20240119	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-50	5	-0.29	1126978190	65486	108.55	17100	17610	16960	22150	11940	17050	17209.75	0.39	0	-3665	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	926	28.05	4.92	12	1.20	606.00	3458.00	42000	20231004	-59.52	15020	20231114	13.18	19450	-12.60	20240108	16660	2.04	20240104	42000	-59.52	20231004	15020	13.18	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
7	20240119	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	-10	5	-0.06	1090576110	63346	105.00	17100	17610	16960	22150	11940	17050	17216.18	0.39	0	-3642	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	928	28.12	4.93	12	1.16	606.00	3458.00	42000	20231004	-59.43	15020	20231114	13.45	19450	-12.39	20240108	16660	2.28	20240104	42000	-59.43	20231004	15020	13.45	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
8	20240119	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	-10	5	-0.06	881961360	51077	84.66	17100	17610	17020	22150	11940	17050	17267.29	0.39	0	658	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	928	28.12	4.93	12	0.94	606.00	3458.00	42000	20231004	-59.43	15020	20231114	13.45	19450	-12.39	20240108	16660	2.28	20240104	42000	-59.43	20231004	15020	13.45	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
9	20240119	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	40	2	0.23	787643160	45553	75.51	17100	17610	17020	22150	11940	17050	17290.70	0.39	0	1717	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	931	28.20	4.94	12	0.84	606.00	3458.00	42000	20231004	-59.31	15020	20231114	13.78	19450	-12.13	20240108	16660	2.58	20240104	42000	-59.31	20231004	15020	13.78	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
10	20240119	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	90	2	0.53	733404640	42384	70.25	17100	17610	17020	22150	11940	17050	17303.81	0.39	0	3806	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	934	28.28	4.96	12	0.78	606.00	3458.00	42000	20231004	-59.19	15020	20231114	14.11	19450	-11.88	20240108	16660	2.88	20240104	42000	-59.19	20231004	15020	14.11	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
11	20240119	111255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	130	2	0.76	571032140	32936	54.59	17100	17610	17020	22150	11940	17050	17337.63	0.39	0	6329	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	936	28.35	4.97	12	0.60	606.00	3458.00	42000	20231004	-59.10	15020	20231114	14.38	19450	-11.67	20240108	16660	3.12	20240104	42000	-59.10	20231004	15020	14.38	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
12	20240119	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	280	2	1.64	411750720	23692	39.27	17100	17610	17020	22150	11940	17050	17379.31	0.39	0	8510	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	944	28.60	5.01	12	0.43	606.00	3458.00	42000	20231004	-58.74	15020	20231114	15.38	19450	-10.90	20240108	16660	4.02	20240104	42000	-58.74	20231004	15020	15.38	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
13	20240119	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	220	2	1.29	124149340	7229	11.98	17100	17290	17020	22150	11940	17050	17173.79	0.39	0	3843	17876	17462	17136	16722	16396	17300	16560	27	5100	500	11930	10	1	5447675	941	28.50	4.99	12	0.13	606.00	3458.00	42000	20231004	-58.88	15020	20231114	14.98	19450	-11.21	20240108	16660	3.66	20240104	42000	-58.88	20231004	15020	14.98	20231114	0.91	N	430690	500	27 억		21069	N	N	0	N	00	N
14	20240118	161249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	250	2	1.49	1017761260	59442	110.25	17200	17550	16810	21800	11760	16800	17122.62	0.26	0	7591	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	929	28.14	4.93	12	1.09	606.00	3458.00	42000	20231004	-59.40	15020	20231114	13.52	19450	-12.34	20240108	16660	2.34	20240104	42000	-59.40	20231004	15020	13.52	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
15	20240118	151250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	190	2	1.13	965622920	56378	104.56	17200	17550	16810	21800	11760	16800	17128.35	0.26	0	7901	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	926	28.04	4.91	12	1.03	606.00	3458.00	42000	20231004	-59.55	15020	20231114	13.12	19450	-12.65	20240108	16660	1.98	20240104	42000	-59.55	20231004	15020	13.12	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
16	20240118	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	160	2	0.95	929977410	54274	100.66	17200	17550	16810	21800	11760	16800	17135.60	0.26	0	8178	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	924	27.99	4.90	12	1.00	606.00	3458.00	42000	20231004	-59.62	15020	20231114	12.92	19450	-12.80	20240108	16660	1.80	20240104	42000	-59.62	20231004	15020	12.92	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
17	20240118	131248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	360	2	2.14	793010300	46180	85.65	17200	17550	16810	21800	11760	16800	17173.13	0.26	0	9534	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	935	28.32	4.96	12	0.85	606.00	3458.00	42000	20231004	-59.14	15020	20231114	14.25	19450	-11.77	20240108	16660	3.00	20240104	42000	-59.14	20231004	15020	14.25	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
18	20240118	121252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	230	2	1.37	715860040	41644	77.24	17200	17550	16810	21800	11760	16800	17191.12	0.26	0	9760	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	928	28.10	4.92	12	0.76	606.00	3458.00	42000	20231004	-59.45	15020	20231114	13.38	19450	-12.44	20240108	16660	2.22	20240104	42000	-59.45	20231004	15020	13.38	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
19	20240118	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	580	2	3.45	628606330	36536	67.76	17200	17550	16810	21800	11760	16800	17206.46	0.26	0	10145	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	947	28.68	5.03	12	0.67	606.00	3458.00	42000	20231004	-58.62	15020	20231114	15.71	19450	-10.64	20240108	16660	4.32	20240104	42000	-58.62	20231004	15020	15.71	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
20	20240118	101247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	450	2	2.68	336119730	19673	36.49	17200	17370	16810	21800	11760	16800	17087.08	0.26	0	3225	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	940	28.47	4.99	12	0.36	606.00	3458.00	42000	20231004	-58.93	15020	20231114	14.85	19450	-11.31	20240108	16660	3.54	20240104	42000	-58.93	20231004	15020	14.85	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
21	20240118	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	40	2	0.24	98041160	5781	10.72	17200	17200	16810	21800	11760	16800	16962.58	0.26	0	410	17886	17342	17046	16502	16206	17195	16355	27	5000	500	11760	10	1	5447675	917	27.79	4.87	12	0.11	606.00	3458.00	42000	20231004	-59.90	15020	20231114	12.12	19450	-13.42	20240108	16660	1.08	20240104	42000	-59.90	20231004	15020	12.12	20231114	0.91	N	430690	500	27 억		14144	N	N	0	N	00	N
22	20240117	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-430	5	-2.50	902279170	52783	56.42	17430	17590	16750	22350	12070	17230	17097.57	0.27	0	-564	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	915	27.72	4.86	12	0.97	606.00	3458.00	42000	20231004	-60.00	15020	20231114	11.85	19450	-13.62	20240108	16660	0.84	20240104	42000	-60.00	20231004	15020	11.85	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
23	20240117	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-410	5	-2.38	832649930	48638	51.99	17430	17590	16820	22350	12070	17230	17119.33	0.27	0	-476	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	916	27.76	4.86	12	0.89	606.00	3458.00	42000	20231004	-59.95	15020	20231114	11.98	19450	-13.52	20240108	16660	0.96	20240104	42000	-59.95	20231004	15020	11.98	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
24	20240117	141245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	-240	5	-1.39	741377450	43237	46.22	17430	17590	16860	22350	12070	17230	17146.83	0.27	0	628	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	926	28.04	4.91	12	0.79	606.00	3458.00	42000	20231004	-59.55	15020	20231114	13.12	19450	-12.65	20240108	16660	1.98	20240104	42000	-59.55	20231004	15020	13.12	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
25	20240117	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	-310	5	-1.80	673531430	39229	41.93	17430	17590	16860	22350	12070	17230	17169.22	0.27	0	698	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	922	27.92	4.89	12	0.72	606.00	3458.00	42000	20231004	-59.71	15020	20231114	12.65	19450	-13.01	20240108	16660	1.56	20240104	42000	-59.71	20231004	15020	12.65	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
26	20240117	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	-350	5	-2.03	577776450	33573	35.89	17430	17590	16860	22350	12070	17230	17209.56	0.27	0	1175	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	920	27.85	4.88	12	0.62	606.00	3458.00	42000	20231004	-59.81	15020	20231114	12.38	19450	-13.21	20240108	16660	1.32	20240104	42000	-59.81	20231004	15020	12.38	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
27	20240117	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	70	2	0.41	383160230	22158	23.69	17430	17590	17000	22350	12070	17230	17292.18	0.27	0	1748	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	942	28.55	5.00	12	0.41	606.00	3458.00	42000	20231004	-58.81	15020	20231114	15.18	19450	-11.05	20240108	16660	3.84	20240104	42000	-58.81	20231004	15020	15.18	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
28	20240117	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17210	-20	5	-0.12	323799100	18703	19.99	17430	17590	17000	22350	12070	17230	17312.68	0.27	0	1757	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	938	28.40	4.98	12	0.34	606.00	3458.00	42000	20231004	-59.02	15020	20231114	14.58	19450	-11.52	20240108	16660	3.30	20240104	42000	-59.02	20231004	15020	14.58	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
29	20240117	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	200	2	1.16	89337270	5106	5.46	17430	17590	17410	22350	12070	17230	17496.53	0.27	0	718	18576	17902	17566	16892	16556	17735	16725	27	5120	500	12060	10	1	5447675	950	28.76	5.04	12	0.09	606.00	3458.00	42000	20231004	-58.50	15020	20231114	16.05	19450	-10.39	20240108	16660	4.62	20240104	42000	-58.50	20231004	15020	16.05	20231114	0.84	N	430690	500	27 억		14708	N	N	0	N	00	N
30	20240116	161242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17230	-800	5	-4.44	1638448310	92747	28.71	18190	18240	17230	23400	12630	18030	17666.53	0.69	0	-22420	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	939	28.43	4.98	12	1.70	606.00	3458.00	42000	20231004	-58.98	15020	20231114	14.71	19450	-11.41	20240108	16660	3.42	20240104	42000	-58.98	20231004	15020	14.71	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
31	20240116	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	-760	5	-4.22	1544659080	87307	27.02	18190	18240	17270	23400	12630	18030	17692.09	0.69	0	-22032	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	941	28.50	4.99	12	1.60	606.00	3458.00	42000	20231004	-58.88	15020	20231114	14.98	19450	-11.21	20240108	16660	3.66	20240104	42000	-58.88	20231004	15020	14.98	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
32	20240116	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-560	5	-3.11	1323874380	74583	23.08	18190	18240	17310	23400	12630	18030	17750.17	0.69	0	-22227	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	952	28.83	5.05	12	1.37	606.00	3458.00	42000	20231004	-58.40	15020	20231114	16.31	19450	-10.18	20240108	16660	4.86	20240104	42000	-58.40	20231004	15020	16.31	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
33	20240116	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-530	5	-2.94	1257150740	70759	21.90	18190	18240	17310	23400	12630	18030	17766.48	0.69	0	-21561	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	953	28.88	5.06	12	1.30	606.00	3458.00	42000	20231004	-58.33	15020	20231114	16.51	19450	-10.03	20240108	16660	5.04	20240104	42000	-58.33	20231004	15020	16.51	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
34	20240116	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17610	-420	5	-2.33	1157392180	65070	20.14	18190	18240	17310	23400	12630	18030	17786.70	0.69	0	-19653	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	959	29.06	5.09	12	1.19	606.00	3458.00	42000	20231004	-58.07	15020	20231114	17.24	19450	-9.46	20240108	16660	5.70	20240104	42000	-58.07	20231004	15020	17.24	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
35	20240116	111241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	-430	5	-2.38	1090674520	61276	18.97	18190	18240	17310	23400	12630	18030	17799.20	0.69	0	-18126	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	959	29.04	5.09	12	1.12	606.00	3458.00	42000	20231004	-58.10	15020	20231114	17.18	19450	-9.51	20240108	16660	5.64	20240104	42000	-58.10	20231004	15020	17.18	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
36	20240116	101241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	-710	5	-3.94	978299710	54818	16.97	18190	18240	17320	23400	12630	18030	17846.16	0.69	0	-18225	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	944	28.58	5.01	12	1.01	606.00	3458.00	42000	20231004	-58.76	15020	20231114	15.31	19450	-10.95	20240108	16660	3.96	20240104	42000	-58.76	20231004	15020	15.31	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
37	20240116	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17930	-100	5	-0.55	372663720	20611	6.38	18190	18240	17860	23400	12630	18030	18080.93	0.69	0	-6100	19743	18886	18443	17586	17143	18665	17365	27	5370	500	12620	10	1	5447675	977	29.59	5.19	12	0.38	606.00	3458.00	42000	20231004	-57.31	15020	20231114	19.37	19450	-7.81	20240108	16660	7.62	20240104	42000	-57.31	20231004	15020	19.37	20231114	0.88	N	430690	500	27 억		37431	N	N	0	N	00	N
38	20240115	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	30	2	0.17	5931004740	320739	165.58	18350	19300	18000	23400	12600	18000	18493.30	0.40	0	12454	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	982	29.75	5.21	12	5.89	606.00	3458.00	42000	20231004	-57.07	15020	20231114	20.04	19450	-7.30	20240108	16660	8.22	20240104	42000	-57.07	20231004	15020	20.04	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
39	20240115	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	100	2	0.56	5741539310	310234	160.16	18350	19300	18050	23400	12600	18000	18507.12	0.40	0	12728	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	986	29.87	5.23	12	5.69	606.00	3458.00	42000	20231004	-56.90	15020	20231114	20.51	19450	-6.94	20240108	16660	8.64	20240104	42000	-56.90	20231004	15020	20.51	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
40	20240115	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	230	2	1.28	4996038690	269247	139.00	18350	19300	18050	23400	12600	18000	18555.60	0.40	0	29569	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	993	30.08	5.27	12	4.94	606.00	3458.00	42000	20231004	-56.60	15020	20231114	21.37	19450	-6.27	20240108	16660	9.42	20240104	42000	-56.60	20231004	15020	21.37	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
41	20240115	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	380	2	2.11	2106903160	114255	58.98	18350	18890	18050	23400	12600	18000	18440.36	0.40	0	7076	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	1001	30.33	5.32	12	2.10	606.00	3458.00	42000	20231004	-56.24	15020	20231114	22.37	19450	-5.50	20240108	16660	10.32	20240104	42000	-56.24	20231004	15020	22.37	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
42	20240115	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	300	2	1.67	1817734320	98425	50.81	18350	18890	18100	23400	12600	18000	18468.22	0.40	0	7759	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	997	30.20	5.29	12	1.81	606.00	3458.00	42000	20231004	-56.43	15020	20231114	21.84	19450	-5.91	20240108	16660	9.84	20240104	42000	-56.43	20231004	15020	21.84	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
43	20240115	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	190	2	1.06	1741770730	94253	48.66	18350	18890	18100	23400	12600	18000	18479.74	0.40	0	8155	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	991	30.02	5.26	12	1.73	606.00	3458.00	42000	20231004	-56.69	15020	20231114	21.11	19450	-6.48	20240108	16660	9.18	20240104	42000	-56.69	20231004	15020	21.11	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
44	20240115	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	350	2	1.94	1417369260	76467	39.48	18350	18890	18350	23400	12600	18000	18535.70	0.40	0	14003	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	1000	30.28	5.31	12	1.40	606.00	3458.00	42000	20231004	-56.31	15020	20231114	22.17	19450	-5.66	20240108	16660	10.14	20240104	42000	-56.31	20231004	15020	22.17	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
45	20240115	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	650	2	3.61	830109150	44766	23.11	18350	18890	18350	23400	12600	18000	18543.30	0.40	0	15427	19226	18612	18306	17692	17386	18460	17540	27	5400	500	12600	10	1	5447675	1016	30.78	5.39	12	0.82	606.00	3458.00	42000	20231004	-55.60	15020	20231114	24.17	19450	-4.11	20240108	16660	11.94	20240104	42000	-55.60	20231004	15020	24.17	20231114	0.74	N	430690	500	27 억		21687	N	N	0	N	00	N
46	20240112	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	-520	5	-2.81	3565639320	192428	71.76	18750	18920	18000	24050	12970	18520	18530.59	0.92	0	-30467	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	981	29.70	5.21	12	3.53	606.00	3458.00	42000	20231004	-57.14	15020	20231114	19.84	19450	-7.46	20240108	16660	8.04	20240104	42000	-57.14	20231004	15020	19.84	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
47	20240112	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18110	-410	5	-2.21	3467844920	186999	69.74	18750	18920	18000	24050	12970	18520	18544.72	0.92	0	-30249	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	987	29.88	5.24	12	3.43	606.00	3458.00	42000	20231004	-56.88	15020	20231114	20.57	19450	-6.89	20240108	16660	8.70	20240104	42000	-56.88	20231004	15020	20.57	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
48	20240112	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-420	5	-2.27	3337317930	179797	67.05	18750	18920	18000	24050	12970	18520	18561.59	0.92	0	-30453	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	986	29.87	5.23	12	3.30	606.00	3458.00	42000	20231004	-56.90	15020	20231114	20.51	19450	-6.94	20240108	16660	8.64	20240104	42000	-56.90	20231004	15020	20.51	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
49	20240112	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	-400	5	-2.16	3147868920	169312	63.14	18750	18920	18100	24050	12970	18520	18592.12	0.92	0	-29325	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	987	29.90	5.24	12	3.11	606.00	3458.00	42000	20231004	-56.86	15020	20231114	20.64	19450	-6.84	20240108	16660	8.76	20240104	42000	-56.86	20231004	15020	20.64	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
50	20240112	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	10	2	0.05	2655316850	142364	53.09	18750	18920	18270	24050	12970	18520	18651.60	0.92	0	-28757	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	1009	30.58	5.36	12	2.61	606.00	3458.00	42000	20231004	-55.88	15020	20231114	23.37	19450	-4.73	20240108	16660	11.22	20240104	42000	-55.88	20231004	15020	23.37	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
51	20240112	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	-80	5	-0.43	2505138670	134226	50.06	18750	18920	18270	24050	12970	18520	18663.59	0.92	0	-27585	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	1005	30.43	5.33	12	2.46	606.00	3458.00	42000	20231004	-56.10	15020	20231114	22.77	19450	-5.19	20240108	16660	10.68	20240104	42000	-56.10	20231004	15020	22.77	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
52	20240112	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18830	310	2	1.67	2097840250	112288	41.87	18750	18920	18270	24050	12970	18520	18682.68	0.92	0	-26320	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	1026	31.07	5.45	12	2.06	606.00	3458.00	42000	20231004	-55.17	15020	20231114	25.37	19450	-3.19	20240108	16660	13.03	20240104	42000	-55.17	20231004	15020	25.37	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
53	20240112	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	-90	5	-0.49	327701060	17699	6.60	18750	18750	18350	24050	12970	18520	18515.23	0.92	0	-2935	19466	18992	18426	17952	17386	19230	18190	27	5530	500	12960	10	1	5447675	1004	30.41	5.33	12	0.32	606.00	3458.00	42000	20231004	-56.12	15020	20231114	22.70	19450	-5.24	20240108	16660	10.62	20240104	42000	-56.12	20231004	15020	22.70	20231114	0.71	N	430690	500	27 억		49951	N	N	0	N	00	N
54	20240111	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	470	2	2.60	4920203900	265482	256.83	18000	18900	17860	23450	12640	18050	18533.25	0.59	0	20112	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	1009	30.56	5.36	12	4.87	606.00	3458.00	42000	20231004	-55.90	15020	20231114	23.30	19450	-4.78	20240108	16660	11.16	20240104	42000	-55.90	20231004	15020	23.30	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
55	20240111	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	480	2	2.66	4817395440	259933	251.46	18000	18900	17860	23450	12640	18050	18533.33	0.59	0	19957	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	1009	30.58	5.36	12	4.77	606.00	3458.00	42000	20231004	-55.88	15020	20231114	23.37	19450	-4.73	20240108	16660	11.22	20240104	42000	-55.88	20231004	15020	23.37	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
56	20240111	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	610	2	3.38	4553249240	245714	237.71	18000	18900	17860	23450	12640	18050	18530.80	0.59	0	21852	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	1017	30.79	5.40	12	4.51	606.00	3458.00	42000	20231004	-55.57	15020	20231114	24.23	19450	-4.06	20240108	16660	12.00	20240104	42000	-55.57	20231004	15020	24.23	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
57	20240111	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	680	2	3.77	4197158550	226596	219.21	18000	18900	17860	23450	12640	18050	18522.78	0.59	0	22621	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	1020	30.91	5.42	12	4.16	606.00	3458.00	42000	20231004	-55.40	15020	20231114	24.70	19450	-3.70	20240108	16660	12.42	20240104	42000	-55.40	20231004	15020	24.70	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
58	20240111	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18460	410	2	2.27	3187035910	172606	166.98	18000	18730	17860	23450	12640	18050	18464.37	0.59	0	621	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	1006	30.46	5.34	12	3.17	606.00	3458.00	42000	20231004	-56.05	15020	20231114	22.90	19450	-5.09	20240108	16660	10.80	20240104	42000	-56.05	20231004	15020	22.90	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
59	20240111	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	440	2	2.44	2994676640	162181	156.90	18000	18730	17860	23450	12640	18050	18465.18	0.59	0	3341	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	1007	30.51	5.35	12	2.98	606.00	3458.00	42000	20231004	-55.98	15020	20231114	23.10	19450	-4.94	20240108	16660	10.98	20240104	42000	-55.98	20231004	15020	23.10	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
60	20240111	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	470	2	2.60	2390860700	129614	125.39	18000	18730	17860	23450	12640	18050	18446.19	0.59	0	-38	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	1009	30.56	5.36	12	2.38	606.00	3458.00	42000	20231004	-55.90	15020	20231114	23.30	19450	-4.78	20240108	16660	11.16	20240104	42000	-55.90	20231004	15020	23.30	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
61	20240111	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17950	-100	5	-0.55	211310350	11721	11.34	18000	18150	17860	23450	12640	18050	18028.24	0.59	0	-304	18543	18296	17803	17556	17063	18420	17680	27	5400	500	12630	10	1	5447675	978	29.62	5.19	12	0.22	606.00	3458.00	42000	20231004	-57.26	15020	20231114	19.51	19450	-7.71	20240108	16660	7.74	20240104	42000	-57.26	20231004	15020	19.51	20231114	0.64	N	430690	500	27 억		32101	N	N	0	N	00	N
62	20240110	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	190	2	1.06	1815892580	102796	46.65	18000	18050	17310	23200	12510	17860	17662.69	0.79	0	-10673	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	983	29.79	5.22	12	1.89	606.00	3458.00	42000	20231004	-57.02	15020	20231114	20.17	19450	-7.20	20240108	16660	8.34	20240104	42000	-57.02	20231004	15020	20.17	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
63	20240110	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	120	2	0.67	1434947250	81623	37.04	18000	18000	17310	23200	12510	17860	17580.18	0.79	0	-7902	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	979	29.67	5.20	12	1.50	606.00	3458.00	42000	20231004	-57.19	15020	20231114	19.71	19450	-7.56	20240108	16660	7.92	20240104	42000	-57.19	20231004	15020	19.71	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
64	20240110	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-490	5	-2.74	832768660	47688	21.64	18000	18000	17310	23200	12510	17860	17462.86	0.79	0	-8280	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	946	28.66	5.02	12	0.88	606.00	3458.00	42000	20231004	-58.64	15020	20231114	15.65	19450	-10.69	20240108	16660	4.26	20240104	42000	-58.64	20231004	15020	15.65	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
65	20240110	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	-470	5	-2.63	784301240	44898	20.37	18000	18000	17310	23200	12510	17860	17468.51	0.79	0	-8176	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	947	28.70	5.03	12	0.82	606.00	3458.00	42000	20231004	-58.60	15020	20231114	15.78	19450	-10.59	20240108	16660	4.38	20240104	42000	-58.60	20231004	15020	15.78	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
66	20240110	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	-430	5	-2.41	688935220	39409	17.88	18000	18000	17310	23200	12510	17860	17481.67	0.79	0	-9097	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	950	28.76	5.04	12	0.72	606.00	3458.00	42000	20231004	-58.50	15020	20231114	16.05	19450	-10.39	20240108	16660	4.62	20240104	42000	-58.50	20231004	15020	16.05	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
67	20240110	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	-440	5	-2.46	644006680	36828	16.71	18000	18000	17310	23200	12510	17860	17486.88	0.79	0	-8981	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	949	28.75	5.04	12	0.68	606.00	3458.00	42000	20231004	-58.52	15020	20231114	15.98	19450	-10.44	20240108	16660	4.56	20240104	42000	-58.52	20231004	15020	15.98	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
68	20240110	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	-500	5	-2.80	515275830	29417	13.35	18000	18000	17350	23200	12510	17860	17516.26	0.79	0	-8539	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	946	28.65	5.02	12	0.54	606.00	3458.00	42000	20231004	-58.67	15020	20231114	15.58	19450	-10.75	20240108	16660	4.20	20240104	42000	-58.67	20231004	15020	15.58	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
69	20240110	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17580	-280	5	-1.57	224456000	12728	5.78	18000	18000	17480	23200	12510	17860	17634.82	0.79	0	-6715	18700	18280	17950	17530	17200	18115	17365	27	5340	500	12500	10	1	5447675	958	29.01	5.08	12	0.23	606.00	3458.00	42000	20231004	-58.14	15020	20231114	17.04	19450	-9.61	20240108	16660	5.52	20240104	42000	-58.14	20231004	15020	17.04	20231114	0.74	N	430690	500	27 억		42774	N	N	0	N	00	N
70	20240109	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17860	-220	5	-1.22	3951965880	219989	38.30	18160	18370	17620	23500	12660	18080	17964.34	1.17	0	-20818	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	973	29.47	5.16	12	4.04	606.00	3458.00	42000	20231004	-57.48	15020	20231114	18.91	19450	-8.17	20240108	16660	7.20	20240104	42000	-57.48	20231004	15020	18.91	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
71	20240109	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	-280	5	-1.55	3854271110	214507	37.35	18160	18370	17620	23500	12660	18080	17967.97	1.17	0	-21589	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	970	29.37	5.15	12	3.94	606.00	3458.00	42000	20231004	-57.62	15020	20231114	18.51	19450	-8.48	20240108	16660	6.84	20240104	42000	-57.62	20231004	15020	18.51	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
72	20240109	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17840	-240	5	-1.33	3733157570	207700	36.16	18160	18370	17620	23500	12660	18080	17973.72	1.17	0	-19995	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	972	29.44	5.16	12	3.81	606.00	3458.00	42000	20231004	-57.52	15020	20231114	18.77	19450	-8.28	20240108	16660	7.08	20240104	42000	-57.52	20231004	15020	18.77	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
73	20240109	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	-360	5	-1.99	3580403900	199078	34.66	18160	18370	17620	23500	12660	18080	17984.86	1.17	0	-17480	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	965	29.24	5.12	12	3.65	606.00	3458.00	42000	20231004	-57.81	15020	20231114	17.98	19450	-8.89	20240108	16660	6.36	20240104	42000	-57.81	20231004	15020	17.98	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
74	20240109	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17730	-350	5	-1.94	3358717860	186569	32.48	18160	18370	17620	23500	12660	18080	18002.49	1.17	0	-17292	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	966	29.26	5.13	12	3.42	606.00	3458.00	42000	20231004	-57.79	15020	20231114	18.04	19450	-8.84	20240108	16660	6.42	20240104	42000	-57.79	20231004	15020	18.04	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
75	20240109	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17900	-180	5	-1.00	3059214890	169711	29.55	18160	18370	17650	23500	12660	18080	18025.98	1.17	0	-18036	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	975	29.54	5.18	12	3.12	606.00	3458.00	42000	20231004	-57.38	15020	20231114	19.17	19450	-7.97	20240108	16660	7.44	20240104	42000	-57.38	20231004	15020	19.17	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
76	20240109	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	-30	5	-0.17	2461597470	136079	23.69	18160	18370	17660	23500	12660	18080	18089.48	1.17	0	-23825	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	983	29.79	5.22	12	2.50	606.00	3458.00	42000	20231004	-57.02	15020	20231114	20.17	19450	-7.20	20240108	16660	8.34	20240104	42000	-57.02	20231004	15020	20.17	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
77	20240109	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17770	-310	5	-1.71	518944420	28923	5.04	18160	18160	17710	23500	12660	18080	17941.60	1.17	0	393	20573	19326	18203	16956	15833	19950	17580	27	5420	500	12650	10	1	5447675	968	29.32	5.14	12	0.53	606.00	3458.00	42000	20231004	-57.69	15020	20231114	18.31	19450	-8.64	20240108	16660	6.66	20240104	42000	-57.69	20231004	15020	18.31	20231114	0.73	N	430690	500	27 억		63534	N	N	0	N	00	N
78	20240108	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	1140	2	6.73	10394344320	568568	377.41	17230	19450	17080	22000	11860	16940	18282.98	0.57	0	32434	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	985	29.83	5.23	12	10.44	606.00	3458.00	42000	20231004	-56.95	15020	20231114	20.37	19450	-7.04	20240108	16660	8.52	20240104	42000	-56.95	20231004	15020	20.37	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
79	20240108	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	1500	2	8.85	9690510070	529825	351.69	17230	19450	17080	22000	11860	16940	18290.02	0.57	0	30337	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	1005	30.43	5.33	12	9.73	606.00	3458.00	42000	20231004	-56.10	15020	20231114	22.77	19450	-5.19	20240108	16660	10.68	20240104	42000	-56.10	20231004	15020	22.77	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
80	20240108	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17610	670	2	3.96	3244078820	185658	123.24	17230	17900	17080	22000	11860	16940	17473.41	0.57	0	24998	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	959	29.06	5.09	12	3.41	606.00	3458.00	42000	20231004	-58.07	15020	20231114	17.24	18900	-6.83	20240102	16660	5.70	20240104	42000	-58.07	20231004	15020	17.24	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
81	20240108	131217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	580	2	3.42	3064722890	175417	116.44	17230	17900	17080	22000	11860	16940	17471.07	0.57	0	22694	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	954	28.91	5.07	12	3.22	606.00	3458.00	42000	20231004	-58.29	15020	20231114	16.64	18900	-7.30	20240102	16660	5.16	20240104	42000	-58.29	20231004	15020	16.64	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
82	20240108	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	700	2	4.13	2880697260	164954	109.50	17230	17900	17080	22000	11860	16940	17463.64	0.57	0	23300	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	961	29.11	5.10	12	3.03	606.00	3458.00	42000	20231004	-58.00	15020	20231114	17.44	18900	-6.67	20240102	16660	5.88	20240104	42000	-58.00	20231004	15020	17.44	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
83	20240108	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	360	2	2.13	2437757750	139684	92.72	17230	17900	17080	22000	11860	16940	17451.95	0.57	0	13496	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	942	28.55	5.00	12	2.56	606.00	3458.00	42000	20231004	-58.81	15020	20231114	15.18	18900	-8.47	20240102	16660	3.84	20240104	42000	-58.81	20231004	15020	15.18	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
84	20240108	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17280	340	2	2.01	2135049470	122237	81.14	17230	17900	17080	22000	11860	16940	17466.47	0.57	0	5904	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	941	28.51	5.00	12	2.24	606.00	3458.00	42000	20231004	-58.86	15020	20231114	15.05	18900	-8.57	20240102	16660	3.72	20240104	42000	-58.86	20231004	15020	15.05	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
85	20240108	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	430	2	2.54	1496711680	85251	56.59	17230	17900	17190	22000	11860	16940	17556.53	0.57	0	8374	17413	17176	16923	16686	16433	17050	16560	27	5060	500	11850	10	1	5447675	946	28.66	5.02	12	1.56	606.00	3458.00	42000	20231004	-58.64	15020	20231114	15.65	18900	-8.10	20240102	16660	4.26	20240104	42000	-58.64	20231004	15020	15.65	20231114	0.61	N	430690	500	27 억		31292	N	N	0	N	00	N
86	20240105	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	190	2	1.13	2531545720	149592	41.32	17030	17160	16670	21750	11730	16750	16922.96	0.50	0	4558	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	923	27.95	4.90	12	2.75	606.00	3458.00	42000	20231004	-59.67	15020	20231114	12.78	18900	-10.37	20240102	16660	1.68	20240104	42000	-59.67	20231004	15020	12.78	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
87	20240105	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	130	2	0.78	2365438810	139778	38.61	17030	17160	16670	21750	11730	16750	16922.83	0.50	0	3321	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	920	27.85	4.88	12	2.57	606.00	3458.00	42000	20231004	-59.81	15020	20231114	12.38	18900	-10.69	20240102	16660	1.32	20240104	42000	-59.81	20231004	15020	12.38	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
88	20240105	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	140	2	0.84	2096207870	123823	34.20	17030	17160	16670	21750	11730	16750	16929.07	0.50	0	-2110	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	920	27.87	4.88	12	2.27	606.00	3458.00	42000	20231004	-59.79	15020	20231114	12.45	18900	-10.63	20240102	16660	1.38	20240104	42000	-59.79	20231004	15020	12.45	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
89	20240105	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	150	2	0.90	1857313330	109628	30.28	17030	17160	16670	21750	11730	16750	16941.97	0.50	0	-970	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	921	27.89	4.89	12	2.01	606.00	3458.00	42000	20231004	-59.76	15020	20231114	12.52	18900	-10.58	20240102	16660	1.44	20240104	42000	-59.76	20231004	15020	12.52	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
90	20240105	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	70	2	0.42	1673619580	98760	27.28	17030	17160	16670	21750	11730	16750	16946.34	0.50	0	-5470	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	916	27.76	4.86	12	1.81	606.00	3458.00	42000	20231004	-59.95	15020	20231114	11.98	18900	-11.01	20240102	16660	0.96	20240104	42000	-59.95	20231004	15020	11.98	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
91	20240105	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	40	2	0.24	1501285330	88537	24.45	17030	17160	16670	21750	11730	16750	16956.60	0.50	0	-7261	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	915	27.71	4.86	12	1.63	606.00	3458.00	42000	20231004	-60.02	15020	20231114	11.78	18900	-11.16	20240102	16660	0.78	20240104	42000	-60.02	20231004	15020	11.78	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
92	20240105	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	130	2	0.78	1297629100	76429	21.11	17030	17160	16670	21750	11730	16750	16978.24	0.50	0	-7093	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	920	27.85	4.88	12	1.40	606.00	3458.00	42000	20231004	-59.81	15020	20231114	12.38	18900	-10.69	20240102	16660	1.32	20240104	42000	-59.81	20231004	15020	12.38	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
93	20240105	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-70	5	-0.42	162133590	9662	2.67	17030	17030	16670	21750	11730	16750	16780.56	0.50	0	-1656	18210	17480	17070	16340	15930	17275	16135	27	5000	500	11720	10	1	5447675	909	27.52	4.82	12	0.18	606.00	3458.00	42000	20231004	-60.29	15020	20231114	11.05	18900	-11.75	20240102	16660	0.12	20240104	42000	-60.29	20231004	15020	11.05	20231114	0.63	N	430690	500	27 억		27241	N	N	0	N	00	N
94	20240104	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-1850	5	-9.95	6083201030	357348	254.53	17500	17800	16660	24150	13020	18600	17024.07	0.37	0	6741	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	912	27.64	4.84	12	6.56	606.00	3458.00	42000	20231004	-60.12	15020	20231114	11.52	18900	-11.38	20240102	16660	0.54	20240104	42000	-60.12	20231004	15020	11.52	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
95	20240104	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	-1810	5	-9.73	5886875250	345622	246.18	17500	17800	16660	24150	13020	18600	17032.68	0.37	0	6393	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	915	27.71	4.86	12	6.34	606.00	3458.00	42000	20231004	-60.02	15020	20231114	11.78	18900	-11.16	20240102	16660	0.78	20240104	42000	-60.02	20231004	15020	11.78	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
96	20240104	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-1930	5	-10.38	5270987220	308794	219.95	17500	17800	16660	24150	13020	18600	17069.57	0.37	0	-697	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	908	27.51	4.82	12	5.67	606.00	3458.00	42000	20231004	-60.31	15020	20231114	10.99	18900	-11.80	20240102	16660	0.06	20240104	42000	-60.31	20231004	15020	10.99	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
97	20240104	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-1780	5	-9.57	4659648770	272219	193.89	17500	17800	16800	24150	13020	18600	17117.25	0.37	0	-1286	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	916	27.76	4.86	12	5.00	606.00	3458.00	42000	20231004	-59.95	15020	20231114	11.98	18900	-11.01	20240102	16800	0.12	20240104	42000	-59.95	20231004	15020	11.98	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
98	20240104	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-1780	5	-9.57	4175532680	243427	173.39	17500	17800	16800	24150	13020	18600	17153.09	0.37	0	-1692	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	916	27.76	4.86	12	4.47	606.00	3458.00	42000	20231004	-59.95	15020	20231114	11.98	18900	-11.01	20240102	16800	0.12	20240104	42000	-59.95	20231004	15020	11.98	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
99	20240104	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	-1740	5	-9.35	3503287120	203563	144.99	17500	17800	16840	24150	13020	18600	17209.81	0.37	0	-2155	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	918	27.82	4.88	12	3.74	606.00	3458.00	42000	20231004	-59.86	15020	20231114	12.25	18900	-10.79	20240102	16840	0.12	20240104	42000	-59.86	20231004	15020	12.25	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
100	20240104	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-1600	5	-8.60	2566230660	148266	105.61	17500	17800	17000	24150	13020	18600	17308.24	0.37	0	-2481	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	926	28.05	4.92	12	2.72	606.00	3458.00	42000	20231004	-59.52	15020	20231114	13.18	18900	-10.05	20240102	17000	0.00	20240104	42000	-59.52	20231004	15020	13.18	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
101	20240104	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	-1280	5	-6.88	1023973740	58658	41.78	17500	17800	17290	24150	13020	18600	17456.58	0.37	0	-1999	19326	18962	18436	18072	17546	19145	18255	27	5550	500	13020	10	1	5447675	944	28.58	5.01	12	1.08	606.00	3458.00	42000	20231004	-58.76	15020	20231114	15.31	18900	-8.36	20240102	17290	0.17	20240104	42000	-58.76	20231004	15020	15.31	20231114	0.58	N	430690	500	27 억		20297	N	N	0	N	00	N
102	20240103	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	190	2	1.03	2581330100	139879	130.45	18390	18800	17910	23900	12890	18410	18453.06	0.19	0	9718	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	1013	30.69	5.38	12	2.57	606.00	3458.00	42000	20231004	-55.71	15020	20231114	23.83	18900	-1.59	20240102	17910	3.85	20240103	42000	-55.71	20231004	15020	23.83	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
103	20240103	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	80	2	0.43	2522600660	136718	127.50	18390	18800	17910	23900	12890	18410	18451.13	0.19	0	9287	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	1007	30.51	5.35	12	2.51	606.00	3458.00	42000	20231004	-55.98	15020	20231114	23.10	18900	-2.17	20240102	17910	3.24	20240103	42000	-55.98	20231004	15020	23.10	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
104	20240103	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18510	100	2	0.54	2405929780	130414	121.62	18390	18800	17910	23900	12890	18410	18448.40	0.19	0	8925	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	1008	30.54	5.35	12	2.39	606.00	3458.00	42000	20231004	-55.93	15020	20231114	23.24	18900	-2.06	20240102	17910	3.35	20240103	42000	-55.93	20231004	15020	23.24	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
105	20240103	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	240	2	1.30	2276959720	123467	115.14	18390	18800	17910	23900	12890	18410	18441.85	0.19	0	7691	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	1016	30.78	5.39	12	2.27	606.00	3458.00	42000	20231004	-55.60	15020	20231114	24.17	18900	-1.32	20240102	17910	4.13	20240103	42000	-55.60	20231004	15020	24.17	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
106	20240103	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18680	270	2	1.47	2127236350	115419	107.64	18390	18800	17910	23900	12890	18410	18430.56	0.19	0	5210	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	1018	30.83	5.40	12	2.12	606.00	3458.00	42000	20231004	-55.52	15020	20231114	24.37	18900	-1.16	20240102	17910	4.30	20240103	42000	-55.52	20231004	15020	24.37	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
107	20240103	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	130	2	0.71	1312782600	71777	66.94	18390	18710	17910	23900	12890	18410	18289.72	0.19	0	3703	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	1010	30.59	5.36	12	1.32	606.00	3458.00	42000	20231004	-55.86	15020	20231114	23.44	18900	-1.90	20240102	17910	3.52	20240103	42000	-55.86	20231004	15020	23.44	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
108	20240103	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	-410	5	-2.23	617402970	34158	31.85	18390	18390	17910	23900	12890	18410	18074.82	0.19	0	3559	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	981	29.70	5.21	12	0.63	606.00	3458.00	42000	20231004	-57.14	15020	20231114	19.84	18900	-4.76	20240102	17910	0.50	20240103	42000	-57.14	20231004	15020	19.84	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
109	20240103	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-200	5	-1.09	148584270	8133	7.58	18390	18390	18190	23900	12890	18410	18269.13	0.19	0	790	19063	18736	18573	18246	18083	18655	18165	27	5490	500	12880	10	1	5447675	992	30.05	5.27	12	0.15	606.00	3458.00	42000	20231004	-56.64	15020	20231114	21.24	18900	-3.65	20240102	18190	0.11	20240103	42000	-56.64	20231004	15020	21.24	20231114	0.63	N	430690	500	27 억		10524	N	N	0	N	00	N
110	20240102	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-720	5	-3.76	1964141770	106013	105.99	18650	18900	18410	24850	13400	19130	18526.69	0.28	0	-4509	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1003	30.38	5.32	12	1.95	606.00	3458.00	42000	20231004	-56.17	15020	20231114	22.57	18900	-2.59	20240102	18410	0.00	20240102	42000	-56.17	20231004	15020	22.57	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N
111	20240102	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	-690	5	-3.61	1807470930	97506	97.48	18650	18900	18420	24850	13400	19130	18535.90	0.28	0	-4509	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1005	30.43	5.33	12	1.79	606.00	3458.00	42000	20231004	-56.10	15020	20231114	22.77	18900	-2.43	20240102	18420	0.11	20240102	42000	-56.10	20231004	15020	22.77	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N
112	20240102	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	-700	5	-3.66	1655400450	89259	89.24	18650	18900	18420	24850	13400	19130	18544.82	0.28	0	-4509	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1004	30.41	5.33	12	1.64	606.00	3458.00	42000	20231004	-56.12	15020	20231114	22.70	18900	-2.49	20240102	18420	0.05	20240102	42000	-56.12	20231004	15020	22.70	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N
113	20240102	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	-690	5	-3.61	1496031320	80613	80.59	18650	18900	18420	24850	13400	19130	18556.87	0.28	0	-4509	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1005	30.43	5.33	12	1.48	606.00	3458.00	42000	20231004	-56.10	15020	20231114	22.77	18900	-2.43	20240102	18420	0.11	20240102	42000	-56.10	20231004	15020	22.77	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N
114	20240102	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18480	-650	5	-3.40	1388688630	74801	74.78	18650	18900	18420	24850	13400	19130	18563.71	0.28	0	-4449	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1007	30.50	5.34	12	1.37	606.00	3458.00	42000	20231004	-56.00	15020	20231114	23.04	18900	-2.22	20240102	18420	0.33	20240102	42000	-56.00	20231004	15020	23.04	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N
115	20240102	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	-680	5	-3.55	1231713540	66290	66.27	18650	18900	18420	24850	13400	19130	18579.15	0.28	0	-4735	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1005	30.45	5.34	12	1.22	606.00	3458.00	42000	20231004	-56.07	15020	20231114	22.84	18900	-2.38	20240102	18420	0.16	20240102	42000	-56.07	20231004	15020	22.84	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N
116	20240102	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18670	-460	5	-2.40	489725650	26207	26.20	18650	18900	18550	24850	13400	19130	18683.68	0.28	0	2477	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1017	30.81	5.40	12	0.48	606.00	3458.00	42000	20231004	-55.55	15020	20231114	24.30	18900	-1.22	20240102	18550	0.65	20240102	42000	-55.55	20231004	15020	24.30	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N
117	20240102	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	0	3	0.00	0	0	0.00	0	0	0	24850	13400	19130	0.00	0.28	0	0	20123	19626	19363	18866	18603	19495	18735	27	5720	500	13390	10	1	5447675	1042	31.57	5.53	12	0.00	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	0	0.00	0	0	0.00	0	42000	-54.45	20231004	15020	27.36	20231114	0.62	N	430690	500	27 억		15033	N	N	0	N	00	N