KissMeData/053980/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	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	60	2	1.15	113759970	21887	66.29	5200	5270	5150	6770	3650	5210	5197.60	1.06	0	2466	5310	5260	5220	5170	5130	5240	5150	95	1560	500	3750	10	1	18982783	1000	11.84	1.38	12	0.12	445.00	3808.00	6998	20230427	-24.69	4257	20230327	23.80	5630	-6.39	20240104	4910	7.33	20240112	7480	-29.55	20230427	4550	15.82	20230327	2.55	N	053980	500	94 억		200685	N	N	0	N	00	N
3	20240123	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	30	2	0.58	108736970	20931	63.40	5200	5260	5150	6770	3650	5210	5195.02	1.06	0	2198	5310	5260	5220	5170	5130	5240	5150	95	1560	500	3750	10	1	18982783	995	11.78	1.38	12	0.11	445.00	3808.00	6998	20230427	-25.12	4257	20230327	23.09	5630	-6.93	20240104	4910	6.72	20240112	7480	-29.95	20230427	4550	15.16	20230327	2.55	N	053980	500	94 억		200685	N	N	0	N	00	N
4	20240123	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	20	2	0.38	75528530	14594	44.20	5200	5240	5150	6770	3650	5210	5175.31	1.06	0	-418	5310	5260	5220	5170	5130	5240	5150	95	1560	500	3750	10	1	18982783	993	11.75	1.37	12	0.08	445.00	3808.00	6998	20230427	-25.26	4257	20230327	22.86	5630	-7.10	20240104	4910	6.52	20240112	7480	-30.08	20230427	4550	14.95	20230327	2.55	N	053980	500	94 억		200685	N	N	0	N	00	N
5	20240123	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-10	5	-0.19	10158200	1951	5.91	5200	5240	5200	6770	3650	5210	5206.66	1.06	0	-487	5310	5260	5220	5170	5130	5240	5150	95	1560	500	3750	10	1	18982783	987	11.69	1.37	12	0.01	445.00	3808.00	6998	20230427	-25.69	4257	20230327	22.15	5630	-7.64	20240104	4910	5.91	20240112	7480	-30.48	20230427	4550	14.29	20230327	2.55	N	053980	500	94 억		200685	N	N	0	N	00	N
6	20240119	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	0	3	0.00	98823530	18647	57.25	5370	5390	5210	6940	3740	5340	5299.70	1.05	0	2317	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	948	12.00	1.40	12	0.11	445.00	3808.00	6998	20230427	-23.69	4257	20230327	25.44	5630	-5.15	20240104	4910	8.76	20240112	7480	-28.61	20230427	4550	17.36	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
7	20240119	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-80	5	-1.50	85727860	16184	49.69	5370	5390	5210	6940	3740	5340	5297.07	1.05	0	2676	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	934	11.82	1.38	12	0.09	445.00	3808.00	6998	20230427	-24.84	4257	20230327	23.56	5630	-6.57	20240104	4910	7.13	20240112	7480	-29.68	20230427	4550	15.60	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
8	20240119	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-40	5	-0.75	80488930	15187	46.63	5370	5390	5210	6940	3740	5340	5299.86	1.05	0	2614	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	941	11.91	1.39	12	0.09	445.00	3808.00	6998	20230427	-24.26	4257	20230327	24.50	5630	-5.86	20240104	4910	7.94	20240112	7480	-29.14	20230427	4550	16.48	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
9	20240119	130538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-20	5	-0.37	49405560	9273	28.47	5370	5390	5280	6940	3740	5340	5327.89	1.05	0	2646	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	944	11.96	1.40	12	0.05	445.00	3808.00	6998	20230427	-23.98	4257	20230327	24.97	5630	-5.51	20240104	4910	8.35	20240112	7480	-28.88	20230427	4550	16.92	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
10	20240119	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-10	5	-0.19	47388100	8893	27.31	5370	5390	5280	6940	3740	5340	5328.70	1.05	0	2987	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	946	11.98	1.40	12	0.05	445.00	3808.00	6998	20230427	-23.84	4257	20230327	25.21	5630	-5.33	20240104	4910	8.55	20240112	7480	-28.74	20230427	4550	17.14	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
11	20240119	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-40	5	-0.75	40991020	7686	23.60	5370	5390	5290	6940	3740	5340	5333.21	1.05	0	2775	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	941	11.91	1.39	12	0.04	445.00	3808.00	6998	20230427	-24.26	4257	20230327	24.50	5630	-5.86	20240104	4910	7.94	20240112	7480	-29.14	20230427	4550	16.48	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
12	20240119	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-10	5	-0.19	20547580	3840	11.79	5370	5390	5320	6940	3740	5340	5350.93	1.05	0	2864	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	946	11.98	1.40	12	0.02	445.00	3808.00	6998	20230427	-23.84	4257	20230327	25.21	5630	-5.33	20240104	4910	8.55	20240112	7480	-28.74	20230427	4550	17.14	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
13	20240119	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	20	2	0.37	735570	137	0.42	5370	5370	5360	6940	3740	5340	5369.12	1.05	0	-12	5633	5486	5303	5156	4973	5560	5230	89	1600	500	3840	10	1	17747882	951	12.04	1.41	12	0.00	445.00	3808.00	6998	20230427	-23.41	4257	20230327	25.91	5630	-4.80	20240104	4910	9.16	20240112	7480	-28.34	20230427	4550	17.80	20230327	2.69	N	053980	500	88 억		187179	N	N	0	N	00	N
14	20240118	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	50	2	0.95	173596460	32569	100.45	5120	5450	5120	6870	3710	5290	5330.11	1.01	0	7660	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	948	12.00	1.40	12	0.18	445.00	3808.00	6998	20230427	-23.69	4257	20230327	25.44	5630	-5.15	20240104	4910	8.76	20240112	7480	-28.61	20230427	4550	17.36	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
15	20240118	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	50	2	0.95	172133790	32295	99.60	5120	5450	5120	6870	3710	5290	5330.04	1.01	0	7678	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	948	12.00	1.40	12	0.18	445.00	3808.00	6998	20230427	-23.69	4257	20230327	25.44	5630	-5.15	20240104	4910	8.76	20240112	7480	-28.61	20230427	4550	17.36	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
16	20240118	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	70	2	1.32	169774130	31851	98.23	5120	5450	5120	6870	3710	5290	5330.26	1.01	0	7587	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	951	12.04	1.41	12	0.18	445.00	3808.00	6998	20230427	-23.41	4257	20230327	25.91	5630	-4.80	20240104	4910	9.16	20240112	7480	-28.34	20230427	4550	17.80	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
17	20240118	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	90	2	1.70	130786820	24550	75.72	5120	5450	5120	6870	3710	5290	5327.37	1.01	0	7833	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	955	12.09	1.41	12	0.14	445.00	3808.00	6998	20230427	-23.12	4257	20230327	26.38	5630	-4.44	20240104	4910	9.57	20240112	7480	-28.07	20230427	4550	18.24	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
18	20240118	120538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	110	2	2.08	118727210	22293	68.75	5120	5450	5120	6870	3710	5290	5325.76	1.01	0	6685	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	958	12.13	1.42	12	0.13	445.00	3808.00	6998	20230427	-22.84	4257	20230327	26.85	5630	-4.09	20240104	4910	9.98	20240112	7480	-27.81	20230427	4550	18.68	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
19	20240118	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	0	3	0.00	36894450	7022	21.66	5120	5310	5120	6870	3710	5290	5254.12	1.01	0	2642	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	939	11.89	1.39	12	0.04	445.00	3808.00	6998	20230427	-24.41	4257	20230327	24.27	5630	-6.04	20240104	4910	7.74	20240112	7480	-29.28	20230427	4550	16.26	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
20	20240118	100536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	0	3	0.00	29623040	5641	17.40	5120	5310	5120	6870	3710	5290	5251.38	1.01	0	2355	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	939	11.89	1.39	12	0.03	445.00	3808.00	6998	20230427	-24.41	4257	20230327	24.27	5630	-6.04	20240104	4910	7.74	20240112	7480	-29.28	20230427	4550	16.26	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
21	20240118	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-80	5	-1.51	3363860	656	2.02	5120	5210	5120	6870	3710	5290	5127.84	1.01	0	140	5490	5390	5260	5160	5030	5440	5210	89	1580	500	3800	10	1	17747882	925	11.71	1.37	12	0.00	445.00	3808.00	6998	20230427	-25.55	4257	20230327	22.39	5630	-7.46	20240104	4910	6.11	20240112	7480	-30.35	20230427	4550	14.51	20230327	2.69	N	053980	500	88 억		179519	N	N	0	N	00	N
22	20240117	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-30	5	-0.56	169024480	32374	212.25	5260	5360	5130	6910	3730	5320	5220.92	1.06	0	-8768	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	939	11.89	1.39	12	0.18	445.00	3808.00	6998	20230427	-24.41	4257	20230327	24.27	5630	-6.04	20240104	4910	7.74	20240112	7480	-29.28	20230427	4550	16.26	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
23	20240117	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-30	5	-0.56	143243560	27473	180.12	5260	5360	5130	6910	3730	5320	5213.98	1.06	0	-7121	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	939	11.89	1.39	12	0.15	445.00	3808.00	6998	20230427	-24.41	4257	20230327	24.27	5630	-6.04	20240104	4910	7.74	20240112	7480	-29.28	20230427	4550	16.26	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
24	20240117	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-80	5	-1.50	127929660	24557	161.00	5260	5360	5130	6910	3730	5320	5209.50	1.06	0	-6033	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	930	11.78	1.38	12	0.14	445.00	3808.00	6998	20230427	-25.12	4257	20230327	23.09	5630	-6.93	20240104	4910	6.72	20240112	7480	-29.95	20230427	4550	15.16	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
25	20240117	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-140	5	-2.63	108618630	20848	136.68	5260	5360	5130	6910	3730	5320	5210.03	1.06	0	-6612	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	919	11.64	1.36	12	0.12	445.00	3808.00	6998	20230427	-25.98	4257	20230327	21.68	5630	-7.99	20240104	4910	5.50	20240112	7480	-30.75	20230427	4550	13.85	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
26	20240117	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-190	5	-3.57	90672990	17375	113.91	5260	5360	5130	6910	3730	5320	5218.59	1.06	0	-5587	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	910	11.53	1.35	12	0.10	445.00	3808.00	6998	20230427	-26.69	4257	20230327	20.51	5630	-8.88	20240104	4910	4.48	20240112	7480	-31.42	20230427	4550	12.75	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
27	20240117	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-90	5	-1.69	72927570	13946	91.43	5260	5360	5200	6910	3730	5320	5229.28	1.06	0	-3934	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	928	11.75	1.37	12	0.08	445.00	3808.00	6998	20230427	-25.26	4257	20230327	22.86	5630	-7.10	20240104	4910	6.52	20240112	7480	-30.08	20230427	4550	14.95	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
28	20240117	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-80	5	-1.50	27242450	5203	34.11	5260	5360	5210	6910	3730	5320	5235.91	1.06	0	-1618	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	930	11.78	1.38	12	0.03	445.00	3808.00	6998	20230427	-25.12	4257	20230327	23.09	5630	-6.93	20240104	4910	6.72	20240112	7480	-29.95	20230427	4550	15.16	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
29	20240117	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	40	2	0.75	915940	174	1.14	5260	5360	5260	6910	3730	5320	5264.02	1.06	0	-11	5533	5426	5333	5226	5133	5380	5180	89	1590	500	3830	10	1	17747882	951	12.04	1.41	12	0.00	445.00	3808.00	6998	20230427	-23.41	4257	20230327	25.91	5630	-4.80	20240104	4910	9.16	20240112	7480	-28.34	20230427	4550	17.80	20230327	2.70	N	053980	500	88 억		188277	N	N	0	N	00	N
30	20240116	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-70	5	-1.30	81242760	15250	78.12	5390	5440	5240	7000	3780	5390	5327.45	1.10	0	-8295	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	944	11.96	1.40	12	0.09	445.00	3808.00	6998	20230427	-23.98	4257	20230327	24.97	5630	-5.51	20240104	4910	8.35	20240112	7480	-28.88	20230427	4550	16.92	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
31	20240116	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-80	5	-1.48	66159620	12410	63.57	5390	5440	5240	7000	3780	5390	5331.15	1.10	0	-6592	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	942	11.93	1.39	12	0.07	445.00	3808.00	6998	20230427	-24.12	4257	20230327	24.74	5630	-5.68	20240104	4910	8.15	20240112	7480	-29.01	20230427	4550	16.70	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
32	20240116	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-60	5	-1.11	62819860	11782	60.36	5390	5440	5240	7000	3780	5390	5331.85	1.10	0	-6576	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	946	11.98	1.40	12	0.07	445.00	3808.00	6998	20230427	-23.84	4257	20230327	25.21	5630	-5.33	20240104	4910	8.55	20240112	7480	-28.74	20230427	4550	17.14	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
33	20240116	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-10	5	-0.19	59959700	11246	57.61	5390	5440	5240	7000	3780	5390	5331.65	1.10	0	-6213	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	955	12.09	1.41	12	0.06	445.00	3808.00	6998	20230427	-23.12	4257	20230327	26.38	5630	-4.44	20240104	4910	9.57	20240112	7480	-28.07	20230427	4550	18.24	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
34	20240116	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-10	5	-0.19	54187730	10171	52.10	5390	5440	5240	7000	3780	5390	5327.67	1.10	0	-5303	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	955	12.09	1.41	12	0.06	445.00	3808.00	6998	20230427	-23.12	4257	20230327	26.38	5630	-4.44	20240104	4910	9.57	20240112	7480	-28.07	20230427	4550	18.24	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
35	20240116	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-10	5	-0.19	36718600	6897	35.33	5390	5440	5240	7000	3780	5390	5323.85	1.10	0	-4240	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	955	12.09	1.41	12	0.04	445.00	3808.00	6998	20230427	-23.12	4257	20230327	26.38	5630	-4.44	20240104	4910	9.57	20240112	7480	-28.07	20230427	4550	18.24	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
36	20240116	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-70	5	-1.30	22338820	4183	21.43	5390	5440	5280	7000	3780	5390	5340.38	1.10	0	-2665	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	944	11.96	1.40	12	0.02	445.00	3808.00	6998	20230427	-23.98	4257	20230327	24.97	5630	-5.51	20240104	4910	8.35	20240112	7480	-28.88	20230427	4550	16.92	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
37	20240116	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	30	2	0.56	3493220	648	3.32	5390	5440	5390	7000	3780	5390	5390.77	1.10	0	-615	5550	5470	5390	5310	5230	5430	5270	89	1610	500	3880	10	1	17747882	962	12.18	1.42	12	0.00	445.00	3808.00	6998	20230427	-22.55	4257	20230327	27.32	5630	-3.73	20240104	4910	10.39	20240112	7480	-27.54	20230427	4550	19.12	20230327	2.75	N	053980	500	88 억		195781	N	N	0	N	00	N
38	20240115	160532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-20	5	-0.37	105142240	19491	19.98	5410	5470	5310	7030	3790	5410	5394.40	1.12	0	-2635	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	957	12.11	1.42	12	0.11	445.00	3808.00	6998	20230427	-22.98	4257	20230327	26.61	5630	-4.26	20240104	4910	9.78	20240112	7480	-27.94	20230427	4550	18.46	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
39	20240115	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-100	5	-1.85	101869340	18883	19.36	5410	5470	5310	7030	3790	5410	5394.76	1.12	0	-2391	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	942	11.93	1.39	12	0.11	445.00	3808.00	6998	20230427	-24.12	4257	20230327	24.74	5630	-5.68	20240104	4910	8.15	20240112	7480	-29.01	20230427	4550	16.70	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
40	20240115	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-40	5	-0.74	97967620	18153	18.61	5410	5470	5350	7030	3790	5410	5396.77	1.12	0	-2164	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	953	12.07	1.41	12	0.10	445.00	3808.00	6998	20230427	-23.26	4257	20230327	26.15	5630	-4.62	20240104	4910	9.37	20240112	7480	-28.21	20230427	4550	18.02	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
41	20240115	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-10	5	-0.18	78075890	14444	14.81	5410	5470	5350	7030	3790	5410	5405.42	1.12	0	54	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	958	12.13	1.42	12	0.08	445.00	3808.00	6998	20230427	-22.84	4257	20230327	26.85	5630	-4.09	20240104	4910	9.98	20240112	7480	-27.81	20230427	4550	18.68	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
42	20240115	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	0	3	0.00	70574940	13051	13.38	5410	5470	5350	7030	3790	5410	5407.63	1.12	0	663	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	960	12.16	1.42	12	0.07	445.00	3808.00	6998	20230427	-22.69	4257	20230327	27.08	5630	-3.91	20240104	4910	10.18	20240112	7480	-27.67	20230427	4550	18.90	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
43	20240115	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-50	5	-0.92	62507700	11556	11.85	5410	5470	5350	7030	3790	5410	5409.11	1.12	0	1030	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	951	12.04	1.41	12	0.07	445.00	3808.00	6998	20230427	-23.41	4257	20230327	25.91	5630	-4.80	20240104	4910	9.16	20240112	7480	-28.34	20230427	4550	17.80	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
44	20240115	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	0	3	0.00	45358130	8368	8.58	5410	5470	5370	7030	3790	5410	5420.43	1.12	0	1377	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	960	12.16	1.42	12	0.05	445.00	3808.00	6998	20230427	-22.69	4257	20230327	27.08	5630	-3.91	20240104	4910	10.18	20240112	7480	-27.67	20230427	4550	18.90	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
45	20240115	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	50	2	0.92	15905200	2936	3.01	5410	5470	5370	7030	3790	5410	5417.30	1.12	0	236	5823	5616	5263	5056	4703	5440	4880	89	1620	500	3890	10	1	17747882	969	12.27	1.43	12	0.02	445.00	3808.00	6998	20230427	-21.98	4257	20230327	28.26	5630	-3.02	20240104	4910	11.20	20240112	7480	-27.01	20230427	4550	20.00	20230327	2.74	N	053980	500	88 억		198405	N	N	0	N	00	N
46	20240112	160529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-10	5	-0.18	513435230	97538	460.43	5450	5470	4910	7040	3800	5420	5263.95	1.14	0	-3836	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	960	12.16	1.42	12	0.55	445.00	3808.00	6998	20230427	-22.69	4257	20230327	27.08	5630	-3.91	20240104	4910	10.18	20240112	7480	-27.67	20230427	4550	18.90	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
47	20240112	150531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-190	5	-3.51	459098590	87423	412.68	5450	5470	4910	7040	3800	5420	5251.46	1.14	0	1419	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	928	11.75	1.37	12	0.49	445.00	3808.00	6998	20230427	-25.26	4257	20230327	22.86	5630	-7.10	20240104	4910	6.52	20240112	7480	-30.08	20230427	4550	14.95	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
48	20240112	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-210	5	-3.87	366187630	69883	329.89	5450	5470	4910	7040	3800	5420	5240.01	1.14	0	4803	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	925	11.71	1.37	12	0.39	445.00	3808.00	6998	20230427	-25.55	4257	20230327	22.39	5630	-7.46	20240104	4910	6.11	20240112	7480	-30.35	20230427	4550	14.51	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
49	20240112	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-140	5	-2.58	318704150	60766	286.85	5450	5470	4910	7040	3800	5420	5244.78	1.14	0	3884	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	937	11.87	1.39	12	0.34	445.00	3808.00	6998	20230427	-24.55	4257	20230327	24.03	5630	-6.22	20240104	4910	7.54	20240112	7480	-29.41	20230427	4550	16.04	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
50	20240112	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-180	5	-3.32	275508170	52543	248.03	5450	5470	4910	7040	3800	5420	5243.48	1.14	0	4122	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	930	11.78	1.38	12	0.30	445.00	3808.00	6998	20230427	-25.12	4257	20230327	23.09	5630	-6.93	20240104	4910	6.72	20240112	7480	-29.95	20230427	4550	15.16	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
51	20240112	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-130	5	-2.40	244981570	46737	220.62	5450	5470	4910	7040	3800	5420	5241.71	1.14	0	3793	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	939	11.89	1.39	12	0.26	445.00	3808.00	6998	20230427	-24.41	4257	20230327	24.27	5630	-6.04	20240104	4910	7.74	20240112	7480	-29.28	20230427	4550	16.26	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
52	20240112	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-190	5	-3.51	225616020	43063	203.28	5450	5470	4910	7040	3800	5420	5239.21	1.14	0	4279	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	928	11.75	1.37	12	0.24	445.00	3808.00	6998	20230427	-25.26	4257	20230327	22.86	5630	-7.10	20240104	4910	6.52	20240112	7480	-30.08	20230427	4550	14.95	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
53	20240112	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	30	2	0.55	8029570	1472	6.95	5450	5470	5420	7040	3800	5420	5454.87	1.14	0	-636	5540	5480	5410	5350	5280	5510	5380	89	1620	500	3900	10	1	17747882	967	12.25	1.43	12	0.01	445.00	3808.00	6998	20230427	-22.12	4257	20230327	28.02	5630	-3.20	20240104	5310	2.64	20240105	7480	-27.14	20230427	4550	19.78	20230327	2.70	N	053980	500	88 억		203153	N	N	0	N	00	N
54	20240111	160526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	30	2	0.56	114419030	21184	58.82	5340	5470	5340	7000	3780	5390	5401.20	1.10	0	7490	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	962	12.18	1.42	12	0.12	445.00	3808.00	6998	20230427	-22.55	4257	20230327	27.32	5630	-3.73	20240104	5310	2.07	20240105	7480	-27.54	20230427	4550	19.12	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
55	20240111	150529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	10	2	0.19	108451910	20080	55.76	5340	5470	5340	7000	3780	5390	5400.99	1.10	0	6965	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	958	12.13	1.42	12	0.11	445.00	3808.00	6998	20230427	-22.84	4257	20230327	26.85	5630	-4.09	20240104	5310	1.69	20240105	7480	-27.81	20230427	4550	18.68	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
56	20240111	140528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	30	2	0.56	87265340	16144	44.83	5340	5470	5340	7000	3780	5390	5405.43	1.10	0	5760	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	962	12.18	1.42	12	0.09	445.00	3808.00	6998	20230427	-22.55	4257	20230327	27.32	5630	-3.73	20240104	5310	2.07	20240105	7480	-27.54	20230427	4550	19.12	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
57	20240111	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	50	2	0.93	53925000	9962	27.66	5340	5470	5340	7000	3780	5390	5413.07	1.10	0	5049	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	965	12.22	1.43	12	0.06	445.00	3808.00	6998	20230427	-22.26	4257	20230327	27.79	5630	-3.37	20240104	5310	2.45	20240105	7480	-27.27	20230427	4550	19.56	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
58	20240111	120527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	50	2	0.93	44362960	8193	22.75	5340	5470	5340	7000	3780	5390	5414.74	1.10	0	4548	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	965	12.22	1.43	12	0.05	445.00	3808.00	6998	20230427	-22.26	4257	20230327	27.79	5630	-3.37	20240104	5310	2.45	20240105	7480	-27.27	20230427	4550	19.56	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
59	20240111	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	60	2	1.11	42357060	7823	21.72	5340	5470	5340	7000	3780	5390	5414.43	1.10	0	4326	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	967	12.25	1.43	12	0.04	445.00	3808.00	6998	20230427	-22.12	4257	20230327	28.02	5630	-3.20	20240104	5310	2.64	20240105	7480	-27.14	20230427	4550	19.78	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
60	20240111	100528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	40	2	0.74	37897620	7002	19.44	5340	5470	5340	7000	3780	5390	5412.40	1.10	0	3970	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	964	12.20	1.43	12	0.04	445.00	3808.00	6998	20230427	-22.41	4257	20230327	27.55	5630	-3.55	20240104	5310	2.26	20240105	7480	-27.41	20230427	4550	19.34	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
61	20240111	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-20	5	-0.37	8564650	1601	4.45	5340	5370	5340	7000	3780	5390	5349.56	1.10	0	37	5570	5480	5410	5320	5250	5445	5285	89	1610	500	3880	10	1	17747882	953	12.07	1.41	12	0.01	445.00	3808.00	6998	20230427	-23.26	4257	20230327	26.15	5630	-4.62	20240104	5310	1.13	20240105	7480	-28.21	20230427	4550	18.02	20230327	2.70	N	053980	500	88 억		195663	N	N	0	N	00	N
62	20240110	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-50	5	-0.92	193577980	35971	337.41	5490	5500	5340	7070	3810	5440	5381.50	1.08	0	3910	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	957	12.11	1.42	12	0.20	445.00	3808.00	6998	20230427	-22.98	4257	20230327	26.61	5630	-4.26	20240104	5310	1.51	20240105	7480	-27.94	20230427	4550	18.46	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
63	20240110	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-60	5	-1.10	191314820	35552	333.48	5490	5500	5340	7070	3810	5440	5381.27	1.08	0	3771	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	955	12.09	1.41	12	0.20	445.00	3808.00	6998	20230427	-23.12	4257	20230327	26.38	5630	-4.44	20240104	5310	1.32	20240105	7480	-28.07	20230427	4550	18.24	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
64	20240110	140528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-10	5	-0.18	91479570	16967	159.15	5490	5500	5360	7070	3810	5440	5391.62	1.08	0	-664	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	964	12.20	1.43	12	0.10	445.00	3808.00	6998	20230427	-22.41	4257	20230327	27.55	5630	-3.55	20240104	5310	2.26	20240105	7480	-27.41	20230427	4550	19.34	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
65	20240110	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-10	5	-0.18	90324180	16754	157.15	5490	5500	5360	7070	3810	5440	5391.20	1.08	0	-534	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	964	12.20	1.43	12	0.09	445.00	3808.00	6998	20230427	-22.41	4257	20230327	27.55	5630	-3.55	20240104	5310	2.26	20240105	7480	-27.41	20230427	4550	19.34	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
66	20240110	120527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	0	3	0.00	82572510	15324	143.74	5490	5500	5360	7070	3810	5440	5388.44	1.08	0	-185	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	965	12.22	1.43	12	0.09	445.00	3808.00	6998	20230427	-22.26	4257	20230327	27.79	5630	-3.37	20240104	5310	2.45	20240105	7480	-27.27	20230427	4550	19.56	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
67	20240110	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	0	3	0.00	78181330	14512	136.12	5490	5500	5360	7070	3810	5440	5387.36	1.08	0	-165	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	965	12.22	1.43	12	0.08	445.00	3808.00	6998	20230427	-22.26	4257	20230327	27.79	5630	-3.37	20240104	5310	2.45	20240105	7480	-27.27	20230427	4550	19.56	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
68	20240110	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-40	5	-0.74	48145240	8923	83.70	5490	5500	5360	7070	3810	5440	5395.63	1.08	0	-176	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	958	12.13	1.42	12	0.05	445.00	3808.00	6998	20230427	-22.84	4257	20230327	26.85	5630	-4.09	20240104	5310	1.69	20240105	7480	-27.81	20230427	4550	18.68	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
69	20240110	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	50	2	0.92	1252650	230	2.16	5490	5500	5440	7070	3810	5440	5446.30	1.08	0	-162	5600	5520	5470	5390	5340	5495	5365	89	1630	500	3910	10	1	17747882	974	12.34	1.44	12	0.00	445.00	3808.00	6998	20230427	-21.55	4257	20230327	28.96	5630	-2.49	20240104	5310	3.39	20240105	7480	-26.60	20230427	4550	20.66	20230327	2.71	N	053980	500	88 억		191753	N	N	0	N	00	N
70	20240109	160524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-10	5	-0.18	57020280	10452	45.61	5550	5550	5420	7080	3820	5450	5455.50	1.10	0	-2964	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	965	12.22	1.43	12	0.06	445.00	3808.00	6998	20230427	-22.26	4233	20230103	28.51	5630	-3.37	20240104	5310	2.45	20240105	7480	-27.27	20230427	4550	19.56	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
71	20240109	150525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	0	3	0.00	47830120	8763	38.24	5550	5550	5420	7080	3820	5450	5458.28	1.10	0	-2933	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	967	12.25	1.43	12	0.05	445.00	3808.00	6998	20230427	-22.12	4233	20230103	28.75	5630	-3.20	20240104	5310	2.64	20240105	7480	-27.14	20230427	4550	19.78	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
72	20240109	140525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-10	5	-0.18	43512520	7970	34.78	5550	5550	5420	7080	3820	5450	5459.66	1.10	0	-2780	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	965	12.22	1.43	12	0.04	445.00	3808.00	6998	20230427	-22.26	4233	20230103	28.51	5630	-3.37	20240104	5310	2.45	20240105	7480	-27.27	20230427	4550	19.56	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
73	20240109	130525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	20	2	0.37	38548010	7059	30.81	5550	5550	5420	7080	3820	5450	5460.99	1.10	0	-2276	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	971	12.29	1.44	12	0.04	445.00	3808.00	6998	20230427	-21.83	4233	20230103	29.22	5630	-2.84	20240104	5310	3.01	20240105	7480	-26.87	20230427	4550	20.22	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
74	20240109	120529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5480	30	2	0.55	35361380	6475	28.26	5550	5550	5420	7080	3820	5450	5461.39	1.10	0	-2237	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	973	12.31	1.44	12	0.04	445.00	3808.00	6998	20230427	-21.69	4233	20230103	29.46	5630	-2.66	20240104	5310	3.20	20240105	7480	-26.74	20230427	4550	20.44	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
75	20240109	110525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	20	2	0.37	26655610	4885	21.32	5550	5550	5420	7080	3820	5450	5456.76	1.10	0	-2028	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	971	12.29	1.44	12	0.03	445.00	3808.00	6998	20230427	-21.83	4233	20230103	29.22	5630	-2.84	20240104	5310	3.01	20240105	7480	-26.87	20230427	4550	20.22	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
76	20240109	100525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	20	2	0.37	19374770	3552	15.50	5550	5550	5420	7080	3820	5450	5454.74	1.10	0	-1681	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	971	12.29	1.44	12	0.02	445.00	3808.00	6998	20230427	-21.83	4233	20230103	29.22	5630	-2.84	20240104	5310	3.01	20240105	7480	-26.87	20230427	4550	20.22	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
77	20240109	090525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	-30	5	-0.55	10302890	1890	8.25	5550	5550	5420	7080	3820	5450	5451.34	1.10	0	-1734	5590	5520	5440	5370	5290	5555	5405	89	1630	500	3920	10	1	17747882	962	12.18	1.42	12	0.01	445.00	3808.00	6998	20230427	-22.55	4233	20230103	28.04	5630	-3.73	20240104	5310	2.07	20240105	7480	-27.54	20230427	4550	19.12	20230327	2.72	N	053980	500	88 억		194717	N	N	0	N	00	N
78	20240108	160524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	40	2	0.74	124421950	22912	110.93	5360	5510	5360	7030	3790	5410	5430.41	1.04	0	9555	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	967	12.25	1.43	12	0.13	445.00	3808.00	6998	20230427	-22.12	4233	20230103	28.75	5630	-3.20	20240104	5310	2.64	20240105	7480	-27.14	20230427	4550	19.78	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
79	20240108	150525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5430	20	2	0.37	118544450	21830	105.69	5360	5510	5360	7030	3790	5410	5430.35	1.04	0	9461	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	964	12.20	1.43	12	0.12	445.00	3808.00	6998	20230427	-22.41	4233	20230103	28.28	5630	-3.55	20240104	5310	2.26	20240105	7480	-27.41	20230427	4550	19.34	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
80	20240108	140524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	0	3	0.00	109834420	20222	97.91	5360	5510	5360	7030	3790	5410	5431.43	1.04	0	9990	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	960	12.16	1.42	12	0.11	445.00	3808.00	6998	20230427	-22.69	4233	20230103	27.81	5630	-3.91	20240104	5310	1.88	20240105	7480	-27.67	20230427	4550	18.90	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
81	20240108	130524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	50	2	0.92	104778800	19290	93.40	5360	5510	5360	7030	3790	5410	5431.77	1.04	0	10011	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	969	12.27	1.43	12	0.11	445.00	3808.00	6998	20230427	-21.98	4233	20230103	28.99	5630	-3.02	20240104	5310	2.82	20240105	7480	-27.01	20230427	4550	20.00	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
82	20240108	120525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	60	2	1.11	102698840	18908	91.55	5360	5510	5360	7030	3790	5410	5431.50	1.04	0	10297	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	971	12.29	1.44	12	0.11	445.00	3808.00	6998	20230427	-21.83	4233	20230103	29.22	5630	-2.84	20240104	5310	3.01	20240105	7480	-26.87	20230427	4550	20.22	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
83	20240108	110525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5500	90	2	1.66	98925870	18216	88.20	5360	5510	5360	7030	3790	5410	5430.71	1.04	0	9985	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	976	12.36	1.44	12	0.10	445.00	3808.00	6998	20230427	-21.41	4233	20230103	29.93	5630	-2.31	20240104	5310	3.58	20240105	7480	-26.47	20230427	4550	20.88	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
84	20240108	100526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5500	90	2	1.66	72667660	13423	64.99	5360	5500	5360	7030	3790	5410	5413.67	1.04	0	9578	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	976	12.36	1.44	12	0.08	445.00	3808.00	6998	20230427	-21.41	4233	20230103	29.93	5630	-2.31	20240104	5310	3.58	20240105	7480	-26.47	20230427	4550	20.88	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
85	20240108	090524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	10	2	0.18	17039300	3170	15.35	5360	5420	5360	7030	3790	5410	5375.17	1.04	0	1819	5623	5516	5413	5306	5203	5570	5360	89	1620	500	3890	10	1	17747882	962	12.18	1.42	12	0.02	445.00	3808.00	6998	20230427	-22.55	4233	20230103	28.04	5630	-3.73	20240104	5310	2.07	20240105	7480	-27.54	20230427	4550	19.12	20230327	2.73	N	053980	500	88 억		185162	N	N	0	N	00	N
86	20240105	160524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	70	2	1.31	111370870	20609	43.70	5330	5520	5310	6940	3740	5340	5403.99	1.04	0	-231	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	960	12.16	1.42	12	0.12	445.00	3808.00	6998	20230427	-22.69	4233	20230103	27.81	5630	-3.91	20240104	5310	1.88	20240105	7480	-27.67	20230427	4550	18.90	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
87	20240105	150525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5430	90	2	1.69	103533600	19159	40.63	5330	5520	5310	6940	3740	5340	5403.91	1.04	0	-106	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	964	12.20	1.43	12	0.11	445.00	3808.00	6998	20230427	-22.41	4233	20230103	28.28	5630	-3.55	20240104	5310	2.26	20240105	7480	-27.41	20230427	4550	19.34	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
88	20240105	140522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	60	2	1.12	71836400	13348	28.31	5330	5520	5310	6940	3740	5340	5381.81	1.04	0	1261	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	958	12.13	1.42	12	0.08	445.00	3808.00	6998	20230427	-22.84	4233	20230103	27.57	5630	-4.09	20240104	5310	1.69	20240105	7480	-27.81	20230427	4550	18.68	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
89	20240105	130523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	60	2	1.12	60761840	11299	23.96	5330	5520	5310	6940	3740	5340	5377.63	1.04	0	1478	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	958	12.13	1.42	12	0.06	445.00	3808.00	6998	20230427	-22.84	4233	20230103	27.57	5630	-4.09	20240104	5310	1.69	20240105	7480	-27.81	20230427	4550	18.68	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
90	20240105	120524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	60	2	1.12	56778610	10561	22.40	5330	5520	5310	6940	3740	5340	5376.25	1.04	0	1546	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	958	12.13	1.42	12	0.06	445.00	3808.00	6998	20230427	-22.84	4233	20230103	27.57	5630	-4.09	20240104	5310	1.69	20240105	7480	-27.81	20230427	4550	18.68	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
91	20240105	110522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	80	2	1.50	49909720	9278	19.67	5330	5520	5310	6940	3740	5340	5379.36	1.04	0	1405	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	962	12.18	1.42	12	0.05	445.00	3808.00	6998	20230427	-22.55	4233	20230103	28.04	5630	-3.73	20240104	5310	2.07	20240105	7480	-27.54	20230427	4550	19.12	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
92	20240105	100525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5390	50	2	0.94	47453420	8822	18.71	5330	5520	5310	6940	3740	5340	5378.99	1.04	0	1391	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	957	12.11	1.42	12	0.05	445.00	3808.00	6998	20230427	-22.98	4233	20230103	27.33	5630	-4.26	20240104	5310	1.51	20240105	7480	-27.94	20230427	4550	18.46	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
93	20240105	090523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	80	2	1.50	9366520	1741	3.69	5330	5520	5330	6940	3740	5340	5379.97	1.04	0	78	5733	5536	5433	5236	5133	5485	5185	89	1600	500	3840	10	1	17747882	962	12.18	1.42	12	0.01	445.00	3808.00	6998	20230427	-22.55	4233	20230103	28.04	5630	-3.73	20240104	5330	1.69	20240105	7480	-27.54	20230427	4550	19.12	20230327	2.85	N	053980	500	88 억		185393	N	N	0	N	00	N
94	20240104	160520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	-110	5	-2.02	254173950	47154	182.20	5630	5630	5330	7080	3820	5450	5390.29	1.08	0	-6924	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	948	11.24	1.31	12	0.27	475.00	4073.00	6998	20230427	-23.69	4233	20230103	26.15	5630	-5.15	20240104	5330	0.19	20240104	7480	-28.61	20230427	4550	17.36	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
95	20240104	150521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-50	5	-0.92	178244600	32973	127.40	5630	5630	5360	7080	3820	5450	5405.77	1.08	0	-10562	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	958	11.37	1.33	12	0.19	475.00	4073.00	6998	20230427	-22.84	4233	20230103	27.57	5630	-4.09	20240104	5360	0.75	20240104	7480	-27.81	20230427	4550	18.68	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
96	20240104	140522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	-30	5	-0.55	155710910	28778	111.19	5630	5630	5360	7080	3820	5450	5410.76	1.08	0	-9827	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	962	11.41	1.33	12	0.16	475.00	4073.00	6998	20230427	-22.55	4233	20230103	28.04	5630	-3.73	20240104	5360	1.12	20240104	7480	-27.54	20230427	4550	19.12	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
97	20240104	130522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5430	-20	5	-0.37	132254660	24432	94.40	5630	5630	5370	7080	3820	5450	5413.17	1.08	0	-9767	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	964	11.43	1.33	12	0.14	475.00	4073.00	6998	20230427	-22.41	4233	20230103	28.28	5630	-3.55	20240104	5370	1.12	20240104	7480	-27.41	20230427	4550	19.34	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
98	20240104	120520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	-30	5	-0.55	110683500	20435	78.96	5630	5630	5370	7080	3820	5450	5416.37	1.08	0	-8743	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	962	11.41	1.33	12	0.12	475.00	4073.00	6998	20230427	-22.55	4233	20230103	28.04	5630	-3.73	20240104	5370	0.93	20240104	7480	-27.54	20230427	4550	19.12	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
99	20240104	110521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-10	5	-0.18	105685350	19509	75.38	5630	5630	5370	7080	3820	5450	5417.26	1.08	0	-8578	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	965	11.45	1.34	12	0.11	475.00	4073.00	6998	20230427	-22.26	4233	20230103	28.51	5630	-3.37	20240104	5370	1.30	20240104	7480	-27.27	20230427	4550	19.56	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
100	20240104	100520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	0	3	0.00	50465060	9270	35.82	5630	5630	5410	7080	3820	5450	5443.91	1.08	0	-3496	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	967	11.47	1.34	12	0.05	475.00	4073.00	6998	20230427	-22.12	4233	20230103	28.75	5630	-3.20	20240104	5410	0.74	20240104	7480	-27.14	20230427	4550	19.78	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
101	20240104	090522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5480	30	2	0.55	6878200	1250	4.83	5630	5630	5440	7080	3820	5450	5502.56	1.08	0	-508	5636	5542	5496	5402	5356	5520	5380	89	1630	500	3920	10	1	17747882	973	11.54	1.35	12	0.01	475.00	4073.00	6998	20230427	-21.69	4233	20230103	29.46	5630	-2.66	20240104	5440	0.74	20240104	7480	-26.74	20230427	4550	20.44	20230327	2.84	N	053980	500	88 억		192301	N	N	0	N	00	N
102	20240103	160520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-70	5	-1.27	141460190	25881	106.30	5590	5590	5450	7170	3870	5520	5465.79	1.09	0	-354	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	967	11.47	1.34	12	0.15	475.00	4073.00	6998	20230427	-22.12	4233	20230103	28.75	5590	-2.50	20240103	5450	0.00	20240103	7480	-27.14	20230427	4525	20.44	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
103	20240103	150519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	-50	5	-0.91	122614940	22424	92.11	5590	5590	5450	7170	3870	5520	5468.02	1.09	0	-59	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	971	11.52	1.34	12	0.13	475.00	4073.00	6998	20230427	-21.83	4233	20230103	29.22	5590	-2.15	20240103	5450	0.37	20240103	7480	-26.87	20230427	4525	20.88	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
104	20240103	140517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-60	5	-1.09	103812560	18975	77.94	5590	5590	5450	7170	3870	5520	5471.02	1.09	0	1838	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	969	11.49	1.34	12	0.11	475.00	4073.00	6998	20230427	-21.98	4233	20230103	28.99	5590	-2.33	20240103	5450	0.18	20240103	7480	-27.01	20230427	4525	20.66	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
105	20240103	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	-50	5	-0.91	79741940	14562	59.81	5590	5590	5450	7170	3870	5520	5476.03	1.09	0	2215	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	971	11.52	1.34	12	0.08	475.00	4073.00	6998	20230427	-21.83	4233	20230103	29.22	5590	-2.15	20240103	5450	0.37	20240103	7480	-26.87	20230427	4525	20.88	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
106	20240103	120522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5510	-10	5	-0.18	73936070	13503	55.46	5590	5590	5450	7170	3870	5520	5475.53	1.09	0	3004	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	978	11.60	1.35	12	0.08	475.00	4073.00	6998	20230427	-21.26	4233	20230103	30.17	5590	-1.43	20240103	5450	1.10	20240103	7480	-26.34	20230427	4525	21.77	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
107	20240103	110519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5480	-40	5	-0.72	72923720	13319	54.71	5590	5590	5450	7170	3870	5520	5475.16	1.09	0	3051	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	973	11.54	1.35	12	0.08	475.00	4073.00	6998	20230427	-21.69	4233	20230103	29.46	5590	-1.97	20240103	5450	0.55	20240103	7480	-26.74	20230427	4525	21.10	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
108	20240103	100518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	-30	5	-0.54	50576710	9235	37.93	5590	5590	5450	7170	3870	5520	5476.63	1.09	0	706	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	974	11.56	1.35	12	0.05	475.00	4073.00	6998	20230427	-21.55	4233	20230103	29.70	5590	-1.79	20240103	5450	0.73	20240103	7480	-26.60	20230427	4525	21.33	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
109	20240103	090518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5580	60	2	1.09	1326340	238	0.98	5590	5590	5560	7170	3870	5520	5572.86	1.09	0	-204	5646	5582	5516	5452	5386	5615	5485	89	1650	500	3970	10	1	17747882	990	11.75	1.37	12	0.00	475.00	4073.00	6998	20230427	-20.26	4233	20230103	31.82	5590	-0.18	20240103	5450	2.39	20240102	7480	-25.40	20230427	4525	23.31	20230103	2.85	N	053980	500	88 억		192653	N	N	0	N	00	N
110	20240102	160518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-30	5	-0.54	134399470	24346	110.65	5500	5580	5450	7210	3890	5550	5520.39	1.08	0	866	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	980	11.62	1.36	12	0.14	475.00	4073.00	6998	20230427	-21.12	4233	20230103	30.40	5580	-1.08	20240102	5450	1.28	20240102	7480	-26.20	20230427	4525	21.99	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N
111	20240102	150517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5550	0	3	0.00	130260480	23597	107.25	5500	5580	5450	7210	3890	5550	5520.21	1.08	0	938	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	985	11.68	1.36	12	0.13	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	5580	-0.54	20240102	5450	1.83	20240102	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N
112	20240102	140519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5570	20	2	0.36	115227640	20890	94.95	5500	5580	5450	7210	3890	5550	5515.92	1.08	0	1154	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	989	11.73	1.37	12	0.12	475.00	4073.00	6998	20230427	-20.41	4233	20230103	31.59	5580	-0.18	20240102	5450	2.20	20240102	7480	-25.53	20230427	4525	23.09	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N
113	20240102	130515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5540	-10	5	-0.18	95729500	17377	78.98	5500	5580	5450	7210	3890	5550	5508.98	1.08	0	1911	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	983	11.66	1.36	12	0.10	475.00	4073.00	6998	20230427	-20.83	4233	20230103	30.88	5580	-0.72	20240102	5450	1.65	20240102	7480	-25.94	20230427	4525	22.43	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N
114	20240102	120515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5560	10	2	0.18	88906560	16144	73.38	5500	5580	5450	7210	3890	5550	5507.10	1.08	0	2374	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	987	11.71	1.37	12	0.09	475.00	4073.00	6998	20230427	-20.55	4233	20230103	31.35	5580	-0.36	20240102	5450	2.02	20240102	7480	-25.67	20230427	4525	22.87	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N
115	20240102	110515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5530	-20	5	-0.36	55125990	10010	45.50	5500	5580	5450	7210	3890	5550	5507.09	1.08	0	905	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	981	11.64	1.36	12	0.06	475.00	4073.00	6998	20230427	-20.98	4233	20230103	30.64	5580	-0.90	20240102	5450	1.47	20240102	7480	-26.07	20230427	4525	22.21	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N
116	20240102	100509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-90	5	-1.62	15707430	2869	13.04	5500	5500	5450	7210	3890	5550	5474.88	1.08	0	866	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	969	11.49	1.34	12	0.02	475.00	4073.00	6998	20230427	-21.98	4233	20230103	28.99	5500	-0.73	20240102	5450	0.18	20240102	7480	-27.01	20230427	4525	20.66	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N
117	20240102	090504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5550	0	3	0.00	0	0	0.00	0	0	0	7210	3890	5550	0.00	1.08	0	0	5610	5580	5540	5510	5470	5560	5490	89	1660	500	3990	10	1	17747882	985	11.68	1.36	12	0.00	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	0	0.00	0	0	0.00	0	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억		191773	N	N	0	N	00	N