KissMeData/411080/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	121250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	2040	2	23.23	20710249040	1985533	1009.36	9100	11300	9010	11410	6150	8780	10430.57	0.77	0	-27576	9246	9012	8616	8382	7986	9130	8500	15	2630	100	5440	10	1	15095238	1633	60.11	58.49	12	13.15	180.00	185.00	27300	20230215	-60.37	6570	20231031	64.69	11300	-4.25	20240123	7560	43.12	20240118	27300	-60.37	20230215	6570	64.69	20231031	0.96	N	411080	100	15 억		115973	N	N	0	N	00	N
3	20240123	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	1890	2	21.53	18773626950	1806433	918.31	9100	11300	9010	11410	6150	8780	10392.65	0.77	0	-33252	9246	9012	8616	8382	7986	9130	8500	15	2630	100	5440	10	1	15095238	1611	59.28	57.68	12	11.97	180.00	185.00	27300	20230215	-60.92	6570	20231031	62.40	11300	-5.58	20240123	7560	41.14	20240118	27300	-60.92	20230215	6570	62.40	20231031	0.96	N	411080	100	15 억		115973	N	N	0	N	00	N
4	20240123	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	1990	2	22.67	11328932110	1123291	571.03	9100	10910	9010	11410	6150	8780	10085.48	0.77	0	-33147	9246	9012	8616	8382	7986	9130	8500	15	2630	100	5440	10	1	15095238	1626	59.83	58.22	12	7.44	180.00	185.00	27300	20230215	-60.55	6570	20231031	63.93	10910	-1.28	20240123	7560	42.46	20240118	27300	-60.55	20230215	6570	63.93	20231031	0.96	N	411080	100	15 억		115973	N	N	0	N	00	N
5	20240123	091245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	400	2	4.56	976133560	106706	54.24	9100	9400	9010	11410	6150	8780	9147.88	0.77	0	-37108	9246	9012	8616	8382	7986	9130	8500	15	2630	100	5440	10	1	15095238	1386	51.00	49.62	12	0.71	180.00	185.00	27300	20230215	-66.37	6570	20231031	39.73	9400	-2.34	20240123	7560	21.43	20240118	27300	-66.37	20230215	6570	39.73	20231031	0.96	N	411080	100	15 억		115973	N	N	0	N	00	N
6	20240119	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	80	2	1.00	389746950	47699	97.47	8250	8360	7980	10410	5610	8010	8170.97	0.58	0	291	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1221	44.94	43.73	12	0.32	180.00	185.00	27300	20230215	-70.37	6570	20231031	23.14	8860	-8.69	20240105	7560	7.01	20240118	27300	-70.37	20230215	6570	23.14	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
7	20240119	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	0	3	0.00	379796140	46466	94.95	8250	8360	7980	10410	5610	8010	8173.64	0.58	0	595	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1209	44.50	43.30	12	0.31	180.00	185.00	27300	20230215	-70.66	6570	20231031	21.92	8860	-9.59	20240105	7560	5.95	20240118	27300	-70.66	20230215	6570	21.92	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
8	20240119	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	30	2	0.37	328398230	40059	81.86	8250	8360	8040	10410	5610	8010	8197.86	0.58	0	1491	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1214	44.67	43.46	12	0.27	180.00	185.00	27300	20230215	-70.55	6570	20231031	22.37	8860	-9.26	20240105	7560	6.35	20240118	27300	-70.55	20230215	6570	22.37	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
9	20240119	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	60	2	0.75	295369450	35964	73.49	8250	8360	8070	10410	5610	8010	8212.92	0.58	0	2782	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1218	44.83	43.62	12	0.24	180.00	185.00	27300	20230215	-70.44	6570	20231031	22.83	8860	-8.92	20240105	7560	6.75	20240118	27300	-70.44	20230215	6570	22.83	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
10	20240119	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	140	2	1.75	261660880	31806	65.00	8250	8360	8100	10410	5610	8010	8226.78	0.58	0	4244	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1230	45.28	44.05	12	0.21	180.00	185.00	27300	20230215	-70.15	6570	20231031	24.05	8860	-8.01	20240105	7560	7.80	20240118	27300	-70.15	20230215	6570	24.05	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
11	20240119	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	180	2	2.25	243297470	29554	60.39	8250	8360	8100	10410	5610	8010	8232.30	0.58	0	6311	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1236	45.50	44.27	12	0.20	180.00	185.00	27300	20230215	-70.00	6570	20231031	24.66	8860	-7.56	20240105	7560	8.33	20240118	27300	-70.00	20230215	6570	24.66	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
12	20240119	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	190	2	2.37	171891690	20810	42.53	8250	8360	8100	10410	5610	8010	8260.05	0.58	0	4527	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1238	45.56	44.32	12	0.14	180.00	185.00	27300	20230215	-69.96	6570	20231031	24.81	8860	-7.45	20240105	7560	8.47	20240118	27300	-69.96	20230215	6570	24.81	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
13	20240119	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	270	2	3.37	72661700	8821	18.03	8250	8310	8100	10410	5610	8010	8237.35	0.58	0	3774	8670	8340	7950	7620	7230	8505	7785	15	2400	100	4960	10	1	15095238	1250	46.00	44.76	12	0.06	180.00	185.00	27300	20230215	-69.67	6570	20231031	26.03	8860	-6.55	20240105	7560	9.52	20240118	27300	-69.67	20230215	6570	26.03	20231031	1.00	N	411080	100	15 억		87205	N	N	0	N	00	N
14	20240118	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	230	2	2.96	390881650	48611	29.17	7990	8280	7560	10110	5450	7780	8041.36	0.46	0	18006	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1209	44.50	43.30	12	0.32	180.00	185.00	27300	20230215	-70.66	6570	20231031	21.92	8860	-9.59	20240105	7560	5.95	20240118	27300	-70.66	20230215	6570	21.92	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
15	20240118	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	330	2	4.24	364222380	45293	27.18	7990	8280	7560	10110	5450	7780	8041.47	0.46	0	17013	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1224	45.06	43.84	12	0.30	180.00	185.00	27300	20230215	-70.29	6570	20231031	23.44	8860	-8.47	20240105	7560	7.28	20240118	27300	-70.29	20230215	6570	23.44	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
16	20240118	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	270	2	3.47	343351450	42702	25.62	7990	8280	7560	10110	5450	7780	8040.64	0.46	0	16397	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1215	44.72	43.51	12	0.28	180.00	185.00	27300	20230215	-70.51	6570	20231031	22.53	8860	-9.14	20240105	7560	6.48	20240118	27300	-70.51	20230215	6570	22.53	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
17	20240118	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	370	2	4.76	287244960	35704	21.43	7990	8280	7560	10110	5450	7780	8045.18	0.46	0	15602	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1230	45.28	44.05	12	0.24	180.00	185.00	27300	20230215	-70.15	6570	20231031	24.05	8860	-8.01	20240105	7560	7.80	20240118	27300	-70.15	20230215	6570	24.05	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
18	20240118	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	300	2	3.86	277597410	34518	20.71	7990	8280	7560	10110	5450	7780	8042.11	0.46	0	14812	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1220	44.89	43.68	12	0.23	180.00	185.00	27300	20230215	-70.40	6570	20231031	22.98	8860	-8.80	20240105	7560	6.88	20240118	27300	-70.40	20230215	6570	22.98	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
19	20240118	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	320	2	4.11	203825610	25498	15.30	7990	8200	7560	10110	5450	7780	7993.79	0.46	0	13083	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1223	45.00	43.78	12	0.17	180.00	185.00	27300	20230215	-70.33	6570	20231031	23.29	8860	-8.58	20240105	7560	7.14	20240118	27300	-70.33	20230215	6570	23.29	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
20	20240118	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	270	2	3.47	113969440	14434	8.66	7990	8080	7560	10110	5450	7780	7895.90	0.46	0	6838	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1215	44.72	43.51	12	0.10	180.00	185.00	27300	20230215	-70.51	6570	20231031	22.53	8860	-9.14	20240105	7560	6.48	20240118	27300	-70.51	20230215	6570	22.53	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
21	20240118	091234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	0	3	0.00	34641470	4456	2.67	7990	7990	7560	10110	5450	7780	7774.12	0.46	0	-572	8906	8342	8036	7472	7166	8190	7320	15	2330	100	4820	10	1	15095238	1174	43.22	42.05	12	0.03	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	8860	-12.19	20240105	7560	2.91	20240118	27300	-71.50	20230215	6570	18.42	20231031	0.99	N	411080	100	15 억		69199	N	N	0	N	00	N
22	20240117	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-410	5	-5.01	1356283980	166067	548.35	8190	8600	7730	10640	5740	8190	8167.14	0.62	0	-24938	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1174	43.22	42.05	12	1.10	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	8860	-12.19	20240105	7620	2.10	20240103	27300	-71.50	20230215	6570	18.42	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
23	20240117	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-410	5	-5.01	1326860730	162277	535.83	8190	8600	7730	10640	5740	8190	8176.52	0.62	0	-24514	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1174	43.22	42.05	12	1.08	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	8860	-12.19	20240105	7620	2.10	20240103	27300	-71.50	20230215	6570	18.42	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
24	20240117	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-440	5	-5.37	1286970550	157134	518.85	8190	8600	7730	10640	5740	8190	8190.27	0.62	0	-23026	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1170	43.06	41.89	12	1.04	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	8860	-12.53	20240105	7620	1.71	20240103	27300	-71.61	20230215	6570	17.96	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
25	20240117	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-460	5	-5.62	1249676780	152321	502.96	8190	8600	7730	10640	5740	8190	8204.23	0.62	0	-22914	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1167	42.94	41.78	12	1.01	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	8860	-12.75	20240105	7620	1.44	20240103	27300	-71.68	20230215	6570	17.66	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
26	20240117	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-370	5	-4.52	1141493950	138441	457.13	8190	8600	7820	10640	5740	8190	8245.35	0.62	0	-21576	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1180	43.44	42.27	12	0.92	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	8860	-11.74	20240105	7620	2.62	20240103	27300	-71.36	20230215	6570	19.03	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
27	20240117	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-240	5	-2.93	1063683500	128569	424.53	8190	8600	7910	10640	5740	8190	8273.25	0.62	0	-19152	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1200	44.17	42.97	12	0.85	180.00	185.00	27300	20230215	-70.88	6570	20231031	21.00	8860	-10.27	20240105	7620	4.33	20240103	27300	-70.88	20230215	6570	21.00	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
28	20240117	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	100	2	1.22	821370330	98359	324.78	8190	8600	7930	10640	5740	8190	8350.74	0.62	0	-13224	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1251	46.06	44.81	12	0.65	180.00	185.00	27300	20230215	-69.63	6570	20231031	26.18	8860	-6.43	20240105	7620	8.79	20240103	27300	-69.63	20230215	6570	26.18	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
29	20240117	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-120	5	-1.47	33468860	4128	13.63	8190	8190	8050	10640	5740	8190	8107.77	0.62	0	-468	8603	8396	8293	8086	7983	8345	8035	15	2450	100	5070	10	1	15095238	1218	44.83	43.62	12	0.03	180.00	185.00	27300	20230215	-70.44	6570	20231031	22.83	8860	-8.92	20240105	7620	5.91	20240103	27300	-70.44	20230215	6570	22.83	20231031	1.01	N	411080	100	15 억		94290	N	N	0	N	00	N
30	20240116	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-240	5	-2.85	246981980	29738	78.23	8430	8500	8190	10950	5910	8430	8305.27	0.66	0	-5997	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1236	45.50	44.27	12	0.20	180.00	185.00	27300	20230215	-70.00	6570	20231031	24.66	8860	-7.56	20240105	7620	7.48	20240103	27300	-70.00	20230215	6570	24.66	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
31	20240116	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-100	5	-1.19	237994610	28641	75.34	8430	8500	8190	10950	5910	8430	8309.58	0.66	0	-5711	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1257	46.28	45.03	12	0.19	180.00	185.00	27300	20230215	-69.49	6570	20231031	26.79	8860	-5.98	20240105	7620	9.32	20240103	27300	-69.49	20230215	6570	26.79	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
32	20240116	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-150	5	-1.78	206905630	24853	65.38	8430	8500	8210	10950	5910	8430	8325.18	0.66	0	-4309	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1250	46.00	44.76	12	0.16	180.00	185.00	27300	20230215	-69.67	6570	20231031	26.03	8860	-6.55	20240105	7620	8.66	20240103	27300	-69.67	20230215	6570	26.03	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
33	20240116	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-190	5	-2.25	194767370	23378	61.50	8430	8500	8230	10950	5910	8430	8331.22	0.66	0	-3770	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1244	45.78	44.54	12	0.15	180.00	185.00	27300	20230215	-69.82	6570	20231031	25.42	8860	-7.00	20240105	7620	8.14	20240103	27300	-69.82	20230215	6570	25.42	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
34	20240116	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-180	5	-2.14	162189040	19432	51.12	8430	8500	8230	10950	5910	8430	8346.49	0.66	0	-3137	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1245	45.83	44.59	12	0.13	180.00	185.00	27300	20230215	-69.78	6570	20231031	25.57	8860	-6.88	20240105	7620	8.27	20240103	27300	-69.78	20230215	6570	25.57	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
35	20240116	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-80	5	-0.95	142947070	17108	45.00	8430	8500	8230	10950	5910	8430	8355.57	0.66	0	-2145	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1260	46.39	45.14	12	0.11	180.00	185.00	27300	20230215	-69.41	6570	20231031	27.09	8860	-5.76	20240105	7620	9.58	20240103	27300	-69.41	20230215	6570	27.09	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
36	20240116	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	-130	5	-1.54	117111960	13989	36.80	8430	8500	8230	10950	5910	8430	8371.72	0.66	0	-1836	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1253	46.11	44.86	12	0.09	180.00	185.00	27300	20230215	-69.60	6570	20231031	26.33	8860	-6.32	20240105	7620	8.92	20240103	27300	-69.60	20230215	6570	26.33	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
37	20240116	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-10	5	-0.12	30132020	3592	9.45	8430	8440	8340	10950	5910	8430	8388.65	0.66	0	293	8910	8670	8350	8110	7790	8790	8230	15	2520	100	5220	10	1	15095238	1271	46.78	45.51	12	0.02	180.00	185.00	27300	20230215	-69.16	6570	20231031	28.16	8860	-4.97	20240105	7620	10.50	20240103	27300	-69.16	20230215	6570	28.16	20231031	0.98	N	411080	100	15 억		100287	N	N	0	N	00	N
38	20240115	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	160	2	1.93	318496710	37756	61.25	8250	8590	8030	10750	5790	8270	8435.67	0.66	0	-560	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1273	46.83	45.57	12	0.25	180.00	185.00	27300	20230215	-69.12	6570	20231031	28.31	8860	-4.85	20240105	7620	10.63	20240103	27300	-69.12	20230215	6570	28.31	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
39	20240115	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	110	2	1.33	306422840	36320	58.92	8250	8590	8030	10750	5790	8270	8436.75	0.66	0	-526	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1265	46.56	45.30	12	0.24	180.00	185.00	27300	20230215	-69.30	6570	20231031	27.55	8860	-5.42	20240105	7620	9.97	20240103	27300	-69.30	20230215	6570	27.55	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
40	20240115	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	90	2	1.09	292116790	34608	56.15	8250	8590	8030	10750	5790	8270	8440.73	0.66	0	-608	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1262	46.44	45.19	12	0.23	180.00	185.00	27300	20230215	-69.38	6570	20231031	27.25	8860	-5.64	20240105	7620	9.71	20240103	27300	-69.38	20230215	6570	27.25	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
41	20240115	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	150	2	1.81	246742610	29206	47.38	8250	8590	8030	10750	5790	8270	8448.35	0.66	0	-117	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1271	46.78	45.51	12	0.19	180.00	185.00	27300	20230215	-69.16	6570	20231031	28.16	8860	-4.97	20240105	7620	10.50	20240103	27300	-69.16	20230215	6570	28.16	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
42	20240115	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	170	2	2.06	236372140	27978	45.39	8250	8590	8030	10750	5790	8270	8448.50	0.66	0	295	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1274	46.89	45.62	12	0.19	180.00	185.00	27300	20230215	-69.08	6570	20231031	28.46	8860	-4.74	20240105	7620	10.76	20240103	27300	-69.08	20230215	6570	28.46	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
43	20240115	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	280	2	3.39	200797530	23791	38.60	8250	8590	8030	10750	5790	8270	8440.06	0.66	0	-825	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1291	47.50	46.22	12	0.16	180.00	185.00	27300	20230215	-68.68	6570	20231031	30.14	8860	-3.50	20240105	7620	12.20	20240103	27300	-68.68	20230215	6570	30.14	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
44	20240115	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	210	2	2.54	92911060	11143	18.08	8250	8480	8030	10750	5790	8270	8338.07	0.66	0	695	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1280	47.11	45.84	12	0.07	180.00	185.00	27300	20230215	-68.94	6570	20231031	29.07	8860	-4.29	20240105	7620	11.29	20240103	27300	-68.94	20230215	6570	29.07	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
45	20240115	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-60	5	-0.73	25187840	3089	5.01	8250	8250	8030	10750	5790	8270	8154.04	0.66	0	533	8916	8592	8406	8082	7896	8500	7990	15	2480	100	5120	10	1	15095238	1239	45.61	44.38	12	0.02	180.00	185.00	27300	20230215	-69.93	6570	20231031	24.96	8860	-7.34	20240105	7620	7.74	20240103	27300	-69.93	20230215	6570	24.96	20231031	1.03	N	411080	100	15 억		100155	N	N	0	N	00	N
46	20240112	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-310	5	-3.61	516642620	61585	152.80	8690	8730	8220	11150	6010	8580	8389.35	0.80	0	-19075	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1248	45.94	44.70	12	0.41	180.00	185.00	27300	20230215	-69.71	6570	20231031	25.88	8860	-6.66	20240105	7620	8.53	20240103	27300	-69.71	20230215	6570	25.88	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
47	20240112	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-330	5	-3.85	496628540	59162	146.79	8690	8730	8220	11150	6010	8580	8394.38	0.80	0	-18769	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1245	45.83	44.59	12	0.39	180.00	185.00	27300	20230215	-69.78	6570	20231031	25.57	8860	-6.88	20240105	7620	8.27	20240103	27300	-69.78	20230215	6570	25.57	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
48	20240112	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-340	5	-3.96	474626170	56489	140.16	8690	8730	8230	11150	6010	8580	8402.10	0.80	0	-18619	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1244	45.78	44.54	12	0.37	180.00	185.00	27300	20230215	-69.82	6570	20231031	25.42	8860	-7.00	20240105	7620	8.14	20240103	27300	-69.82	20230215	6570	25.42	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
49	20240112	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-240	5	-2.80	396065800	46985	116.58	8690	8730	8250	11150	6010	8580	8429.62	0.80	0	-11874	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1259	46.33	45.08	12	0.31	180.00	185.00	27300	20230215	-69.45	6570	20231031	26.94	8860	-5.87	20240105	7620	9.45	20240103	27300	-69.45	20230215	6570	26.94	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
50	20240112	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-180	5	-2.10	357523490	42365	105.11	8690	8730	8250	11150	6010	8580	8439.12	0.80	0	-11522	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1268	46.67	45.41	12	0.28	180.00	185.00	27300	20230215	-69.23	6570	20231031	27.85	8860	-5.19	20240105	7620	10.24	20240103	27300	-69.23	20230215	6570	27.85	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
51	20240112	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-180	5	-2.10	339471430	40212	99.77	8690	8730	8250	11150	6010	8580	8442.04	0.80	0	-10800	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1268	46.67	45.41	12	0.27	180.00	185.00	27300	20230215	-69.23	6570	20231031	27.85	8860	-5.19	20240105	7620	10.24	20240103	27300	-69.23	20230215	6570	27.85	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
52	20240112	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-270	5	-3.15	287270870	33958	84.25	8690	8730	8250	11150	6010	8580	8459.59	0.80	0	-11738	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1254	46.17	44.92	12	0.22	180.00	185.00	27300	20230215	-69.56	6570	20231031	26.48	8860	-6.21	20240105	7620	9.06	20240103	27300	-69.56	20230215	6570	26.48	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
53	20240112	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-90	5	-1.05	110164850	12822	31.81	8690	8730	8480	11150	6010	8580	8591.86	0.80	0	-7133	8800	8690	8500	8390	8200	8745	8445	15	2570	100	5310	10	1	15095238	1282	47.17	45.89	12	0.08	180.00	185.00	27300	20230215	-68.90	6570	20231031	29.22	8860	-4.18	20240105	7620	11.42	20240103	27300	-68.90	20230215	6570	29.22	20231031	1.01	N	411080	100	15 억		120152	N	N	0	N	00	N
54	20240111	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	270	2	3.25	341125390	40049	117.41	8320	8610	8310	10800	5820	8310	8517.05	0.80	0	-1337	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1295	47.67	46.38	12	0.27	180.00	185.00	27300	20230215	-68.57	6570	20231031	30.59	8860	-3.16	20240105	7620	12.60	20240103	27300	-68.57	20230215	6570	30.59	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
55	20240111	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	270	2	3.25	308045550	36195	106.11	8320	8610	8310	10800	5820	8310	8510.72	0.80	0	-954	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1295	47.67	46.38	12	0.24	180.00	185.00	27300	20230215	-68.57	6570	20231031	30.59	8860	-3.16	20240105	7620	12.60	20240103	27300	-68.57	20230215	6570	30.59	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
56	20240111	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	260	2	3.13	259926130	30575	89.64	8320	8610	8310	10800	5820	8310	8501.26	0.80	0	-208	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1294	47.61	46.32	12	0.20	180.00	185.00	27300	20230215	-68.61	6570	20231031	30.44	8860	-3.27	20240105	7620	12.47	20240103	27300	-68.61	20230215	6570	30.44	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
57	20240111	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	250	2	3.01	211938000	24971	73.21	8320	8610	8310	10800	5820	8310	8487.37	0.80	0	2319	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1292	47.56	46.27	12	0.17	180.00	185.00	27300	20230215	-68.64	6570	20231031	30.29	8860	-3.39	20240105	7620	12.34	20240103	27300	-68.64	20230215	6570	30.29	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
58	20240111	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	220	2	2.65	162822520	19235	56.39	8320	8610	8310	10800	5820	8310	8464.91	0.80	0	3793	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1288	47.39	46.11	12	0.13	180.00	185.00	27300	20230215	-68.75	6570	20231031	29.83	8860	-3.72	20240105	7620	11.94	20240103	27300	-68.75	20230215	6570	29.83	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
59	20240111	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	160	2	1.93	91229240	10858	31.83	8320	8490	8310	10800	5820	8310	8402.03	0.80	0	4813	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1279	47.06	45.78	12	0.07	180.00	185.00	27300	20230215	-68.97	6570	20231031	28.92	8860	-4.40	20240105	7620	11.15	20240103	27300	-68.97	20230215	6570	28.92	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
60	20240111	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	130	2	1.56	50412920	6010	17.62	8320	8490	8310	10800	5820	8310	8388.17	0.80	0	1629	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1274	46.89	45.62	12	0.04	180.00	185.00	27300	20230215	-69.08	6570	20231031	28.46	8860	-4.74	20240105	7620	10.76	20240103	27300	-69.08	20230215	6570	28.46	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
61	20240111	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	70	2	0.84	7794710	933	2.74	8320	8490	8310	10800	5820	8310	8354.46	0.80	0	1	8690	8500	8400	8210	8110	8450	8160	15	2490	100	5150	10	1	15095238	1265	46.56	45.30	12	0.01	180.00	185.00	27300	20230215	-69.30	6570	20231031	27.55	8860	-5.42	20240105	7620	9.97	20240103	27300	-69.30	20230215	6570	27.55	20231031	1.02	N	411080	100	15 억		121489	N	N	0	N	00	N
62	20240110	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-230	5	-2.69	284327630	33885	54.38	8520	8590	8300	11100	5980	8540	8391.70	0.78	0	3689	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1254	46.17	44.92	12	0.22	180.00	185.00	27300	20230215	-69.56	6570	20231031	26.48	8860	-6.21	20240105	7620	9.06	20240103	27300	-69.56	20230215	6570	26.48	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
63	20240110	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-200	5	-2.34	273162180	32542	52.22	8520	8590	8300	11100	5980	8540	8394.14	0.78	0	3844	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1259	46.33	45.08	12	0.22	180.00	185.00	27300	20230215	-69.45	6570	20231031	26.94	8860	-5.87	20240105	7620	9.45	20240103	27300	-69.45	20230215	6570	26.94	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
64	20240110	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-210	5	-2.46	246481730	29347	47.10	8520	8590	8300	11100	5980	8540	8398.87	0.78	0	4452	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1257	46.28	45.03	12	0.19	180.00	185.00	27300	20230215	-69.49	6570	20231031	26.79	8860	-5.98	20240105	7620	9.32	20240103	27300	-69.49	20230215	6570	26.79	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
65	20240110	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-210	5	-2.46	211790090	25190	40.42	8520	8590	8300	11100	5980	8540	8407.70	0.78	0	3795	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1257	46.28	45.03	12	0.17	180.00	185.00	27300	20230215	-69.49	6570	20231031	26.79	8860	-5.98	20240105	7620	9.32	20240103	27300	-69.49	20230215	6570	26.79	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
66	20240110	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	-150	5	-1.76	172500560	20486	32.88	8520	8590	8300	11100	5980	8540	8420.41	0.78	0	5740	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1266	46.61	45.35	12	0.14	180.00	185.00	27300	20230215	-69.27	6570	20231031	27.70	8860	-5.30	20240105	7620	10.10	20240103	27300	-69.27	20230215	6570	27.70	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
67	20240110	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-120	5	-1.41	156829450	18618	29.88	8520	8590	8300	11100	5980	8540	8423.53	0.78	0	5265	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1271	46.78	45.51	12	0.12	180.00	185.00	27300	20230215	-69.16	6570	20231031	28.16	8860	-4.97	20240105	7620	10.50	20240103	27300	-69.16	20230215	6570	28.16	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
68	20240110	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-140	5	-1.64	136723320	16227	26.04	8520	8590	8300	11100	5980	8540	8425.66	0.78	0	4277	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1268	46.67	45.41	12	0.11	180.00	185.00	27300	20230215	-69.23	6570	20231031	27.85	8860	-5.19	20240105	7620	10.24	20240103	27300	-69.23	20230215	6570	27.85	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
69	20240110	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-70	5	-0.82	41473630	4886	7.84	8520	8590	8460	11100	5980	8540	8488.25	0.78	0	1375	8840	8690	8550	8400	8260	8685	8395	15	2560	100	5290	10	1	15095238	1279	47.06	45.78	12	0.03	180.00	185.00	27300	20230215	-68.97	6570	20231031	28.92	8860	-4.40	20240105	7620	11.15	20240103	27300	-68.97	20230215	6570	28.92	20231031	1.01	N	411080	100	15 억		117800	N	N	0	N	00	N
70	20240109	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	60	2	0.71	519055830	60668	42.36	8540	8700	8410	11020	5940	8480	8555.68	0.79	0	-2201	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1289	47.44	46.16	12	0.40	180.00	185.00	27300	20230215	-68.72	6570	20231031	29.98	8860	-3.61	20240105	7620	12.07	20240103	27300	-68.72	20230215	6570	29.98	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
71	20240109	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	90	2	1.06	504849060	59006	41.20	8540	8700	8410	11020	5940	8480	8555.89	0.79	0	-2088	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1294	47.61	46.32	12	0.39	180.00	185.00	27300	20230215	-68.61	6570	20231031	30.44	8860	-3.27	20240105	7620	12.47	20240103	27300	-68.61	20230215	6570	30.44	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
72	20240109	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	0	3	0.00	464723820	54307	37.92	8540	8700	8410	11020	5940	8480	8557.35	0.79	0	-2863	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1280	47.11	45.84	12	0.36	180.00	185.00	27300	20230215	-68.94	6570	20231031	29.07	8860	-4.29	20240105	7620	11.29	20240103	27300	-68.94	20230215	6570	29.07	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
73	20240109	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	30	2	0.35	402179010	46933	32.77	8540	8700	8500	11020	5940	8480	8569.22	0.79	0	-1757	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1285	47.28	46.00	12	0.31	180.00	185.00	27300	20230215	-68.83	6570	20231031	29.53	8860	-3.95	20240105	7620	11.68	20240103	27300	-68.83	20230215	6570	29.53	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
74	20240109	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	120	2	1.42	350799470	40910	28.57	8540	8700	8500	11020	5940	8480	8574.91	0.79	0	-1056	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1298	47.78	46.49	12	0.27	180.00	185.00	27300	20230215	-68.50	6570	20231031	30.90	8860	-2.93	20240105	7620	12.86	20240103	27300	-68.50	20230215	6570	30.90	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
75	20240109	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	110	2	1.30	294564150	34347	23.98	8540	8700	8500	11020	5940	8480	8576.12	0.79	0	-954	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1297	47.72	46.43	12	0.23	180.00	185.00	27300	20230215	-68.53	6570	20231031	30.75	8860	-3.05	20240105	7620	12.73	20240103	27300	-68.53	20230215	6570	30.75	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
76	20240109	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	100	2	1.18	227537890	26529	18.52	8540	8700	8500	11020	5940	8480	8576.95	0.79	0	-4215	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1295	47.67	46.38	12	0.18	180.00	185.00	27300	20230215	-68.57	6570	20231031	30.59	8860	-3.16	20240105	7620	12.60	20240103	27300	-68.57	20230215	6570	30.59	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
77	20240109	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	210	2	2.48	113105780	13173	9.20	8540	8700	8500	11020	5940	8480	8586.18	0.79	0	-2426	8860	8670	8430	8240	8000	8765	8335	15	2540	100	5250	10	1	15095238	1312	48.28	46.97	12	0.09	180.00	185.00	27300	20230215	-68.17	6570	20231031	32.27	8860	-1.92	20240105	7620	14.04	20240103	27300	-68.17	20230215	6570	32.27	20231031	1.00	N	411080	100	15 억		119861	N	N	0	N	00	N
78	20240108	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	220	2	2.66	1205803290	142549	21.82	8280	8620	8190	10730	5790	8260	8458.74	0.71	0	12179	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1280	47.11	45.84	12	0.94	180.00	185.00	27300	20230215	-68.94	6570	20231031	29.07	8860	-4.29	20240105	7620	11.29	20240103	27300	-68.94	20230215	6570	29.07	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
79	20240108	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	220	2	2.66	1176468960	139088	21.29	8280	8620	8190	10730	5790	8260	8458.45	0.71	0	12525	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1280	47.11	45.84	12	0.92	180.00	185.00	27300	20230215	-68.94	6570	20231031	29.07	8860	-4.29	20240105	7620	11.29	20240103	27300	-68.94	20230215	6570	29.07	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
80	20240108	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	180	2	2.18	1109208510	131156	20.08	8280	8620	8190	10730	5790	8260	8457.17	0.71	0	13936	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1274	46.89	45.62	12	0.87	180.00	185.00	27300	20230215	-69.08	6570	20231031	28.46	8860	-4.74	20240105	7620	10.76	20240103	27300	-69.08	20230215	6570	28.46	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
81	20240108	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	210	2	2.54	969110730	114593	17.54	8280	8620	8190	10730	5790	8260	8456.98	0.71	0	13233	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1279	47.06	45.78	12	0.76	180.00	185.00	27300	20230215	-68.97	6570	20231031	28.92	8860	-4.40	20240105	7620	11.15	20240103	27300	-68.97	20230215	6570	28.92	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
82	20240108	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	250	2	3.03	878833900	104012	15.92	8280	8620	8190	10730	5790	8260	8449.35	0.71	0	13484	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1285	47.28	46.00	12	0.69	180.00	185.00	27300	20230215	-68.83	6570	20231031	29.53	8860	-3.95	20240105	7620	11.68	20240103	27300	-68.83	20230215	6570	29.53	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
83	20240108	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	260	2	3.15	691463720	82112	12.57	8280	8550	8190	10730	5790	8260	8420.99	0.71	0	13661	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1286	47.33	46.05	12	0.54	180.00	185.00	27300	20230215	-68.79	6570	20231031	29.68	8860	-3.84	20240105	7620	11.81	20240103	27300	-68.79	20230215	6570	29.68	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
84	20240108	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	200	2	2.42	532026510	63282	9.69	8280	8530	8190	10730	5790	8260	8407.24	0.71	0	9048	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1277	47.00	45.73	12	0.42	180.00	185.00	27300	20230215	-69.01	6570	20231031	28.77	8860	-4.51	20240105	7620	11.02	20240103	27300	-69.01	20230215	6570	28.77	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
85	20240108	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	150	2	1.82	138092790	16566	2.54	8280	8450	8190	10730	5790	8260	8335.93	0.71	0	3199	9406	8832	8286	7712	7166	9120	8000	15	2470	100	5120	10	1	15095238	1270	46.72	45.46	12	0.11	180.00	185.00	27300	20230215	-69.19	6570	20231031	28.01	8860	-5.08	20240105	7620	10.37	20240103	27300	-69.19	20230215	6570	28.01	20231031	0.98	N	411080	100	15 억		107260	N	N	0	N	00	N
86	20240105	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	440	2	5.63	5462608020	649527	3838.81	7790	8860	7740	10160	5480	7820	8410.28	0.58	0	18458	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1247	45.89	44.65	12	4.30	180.00	185.00	27300	20230215	-69.74	6570	20231031	25.72	8860	-6.77	20240105	7620	8.40	20240103	27300	-69.74	20230215	6570	25.72	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
87	20240105	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	430	2	5.50	5396761180	641549	3791.66	7790	8860	7740	10160	5480	7820	8412.08	0.58	0	16259	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1245	45.83	44.59	12	4.25	180.00	185.00	27300	20230215	-69.78	6570	20231031	25.57	8860	-6.88	20240105	7620	8.27	20240103	27300	-69.78	20230215	6570	25.57	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
88	20240105	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	480	2	6.14	5283685140	627865	3710.79	7790	8860	7740	10160	5480	7820	8415.32	0.58	0	12760	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1253	46.11	44.86	12	4.16	180.00	185.00	27300	20230215	-69.60	6570	20231031	26.33	8860	-6.32	20240105	7620	8.92	20240103	27300	-69.60	20230215	6570	26.33	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
89	20240105	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	410	2	5.24	5133288460	609663	3603.21	7790	8860	7740	10160	5480	7820	8419.88	0.58	0	10275	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1242	45.72	44.49	12	4.04	180.00	185.00	27300	20230215	-69.85	6570	20231031	25.27	8860	-7.11	20240105	7620	8.01	20240103	27300	-69.85	20230215	6570	25.27	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
90	20240105	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	410	2	5.24	5040392850	598340	3536.29	7790	8860	7740	10160	5480	7820	8423.96	0.58	0	7249	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1242	45.72	44.49	12	3.96	180.00	185.00	27300	20230215	-69.85	6570	20231031	25.27	8860	-7.11	20240105	7620	8.01	20240103	27300	-69.85	20230215	6570	25.27	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
91	20240105	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	440	2	5.63	4816593420	571370	3376.89	7790	8860	7740	10160	5480	7820	8429.90	0.58	0	-2617	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1247	45.89	44.65	12	3.79	180.00	185.00	27300	20230215	-69.74	6570	20231031	25.72	8860	-6.77	20240105	7620	8.40	20240103	27300	-69.74	20230215	6570	25.72	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
92	20240105	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	390	2	4.99	1273773460	153893	909.53	7790	8560	7740	10160	5480	7820	8277.01	0.58	0	-16484	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1239	45.61	44.38	12	1.02	180.00	185.00	27300	20230215	-69.93	6570	20231031	24.96	8560	-4.09	20240105	7620	7.74	20240103	27300	-69.93	20230215	6570	24.96	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
93	20240105	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-20	5	-0.26	8121530	1042	6.16	7790	7820	7740	10160	5480	7820	7794.15	0.58	0	249	7980	7900	7810	7730	7640	7855	7685	15	2340	100	4840	10	1	15095238	1177	43.33	42.16	12	0.01	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	8110	-3.82	20240102	7620	2.36	20240103	27300	-71.43	20230215	6570	18.72	20231031	0.98	N	411080	100	15 억		87692	N	N	0	N	00	N
94	20240104	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-60	5	-0.76	129328600	16661	77.03	7880	7890	7720	10240	5520	7880	7761.60	0.64	0	-8356	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1180	43.44	42.27	12	0.11	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	8110	-3.58	20240102	7620	2.62	20240103	27300	-71.36	20230215	6570	19.03	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
95	20240104	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-120	5	-1.52	121421570	15647	72.34	7880	7890	7720	10240	5520	7880	7760.05	0.64	0	-7670	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1171	43.11	41.95	12	0.10	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	8110	-4.32	20240102	7620	1.84	20240103	27300	-71.58	20230215	6570	18.11	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
96	20240104	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-100	5	-1.27	106333350	13705	63.36	7880	7890	7720	10240	5520	7880	7758.73	0.64	0	-6745	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1174	43.22	42.05	12	0.09	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	8110	-4.07	20240102	7620	2.10	20240103	27300	-71.50	20230215	6570	18.42	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
97	20240104	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-150	5	-1.90	90417320	11649	53.86	7880	7890	7720	10240	5520	7880	7761.81	0.64	0	-6006	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1167	42.94	41.78	12	0.08	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	8110	-4.69	20240102	7620	1.44	20240103	27300	-71.68	20230215	6570	17.66	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
98	20240104	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-120	5	-1.52	76010360	9784	45.24	7880	7890	7720	10240	5520	7880	7768.84	0.64	0	-5943	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1171	43.11	41.95	12	0.06	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	8110	-4.32	20240102	7620	1.84	20240103	27300	-71.58	20230215	6570	18.11	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
99	20240104	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-140	5	-1.78	57938720	7448	34.44	7880	7890	7720	10240	5520	7880	7779.10	0.64	0	-5657	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1168	43.00	41.84	12	0.05	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	8110	-4.56	20240102	7620	1.57	20240103	27300	-71.65	20230215	6570	17.81	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
100	20240104	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-50	5	-0.63	28119550	3605	16.67	7880	7890	7750	10240	5520	7880	7800.15	0.64	0	-2270	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1182	43.50	42.32	12	0.02	180.00	185.00	27300	20230215	-71.32	6570	20231031	19.18	8110	-3.45	20240102	7620	2.76	20240103	27300	-71.32	20230215	6570	19.18	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
101	20240104	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-80	5	-1.02	3148980	404	1.87	7880	7880	7750	10240	5520	7880	7794.50	0.64	0	-320	8240	8060	7840	7660	7440	7950	7550	15	2360	100	4880	10	1	15095238	1177	43.33	42.16	12	0.00	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	8110	-3.82	20240102	7620	2.36	20240103	27300	-71.43	20230215	6570	18.72	20231031	1.00	N	411080	100	15 억		96003	N	N	0	N	00	N
102	20240103	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-140	5	-1.75	170628890	21618	105.53	8020	8020	7620	10420	5620	8020	7892.92	0.64	0	-586	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1190	43.78	42.59	12	0.14	180.00	185.00	27300	20230215	-71.14	6570	20231031	19.94	8110	-2.84	20240102	7620	3.41	20240103	27300	-71.14	20230215	6570	19.94	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
103	20240103	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-110	5	-1.37	155866750	19745	96.38	8020	8020	7620	10420	5620	8020	7893.99	0.64	0	-605	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1194	43.94	42.76	12	0.13	180.00	185.00	27300	20230215	-71.03	6570	20231031	20.40	8110	-2.47	20240102	7620	3.81	20240103	27300	-71.03	20230215	6570	20.40	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
104	20240103	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-80	5	-1.00	148049060	18756	91.56	8020	8020	7620	10420	5620	8020	7893.42	0.64	0	-306	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1199	44.11	42.92	12	0.12	180.00	185.00	27300	20230215	-70.92	6570	20231031	20.85	8110	-2.10	20240102	7620	4.20	20240103	27300	-70.92	20230215	6570	20.85	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
105	20240103	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-100	5	-1.25	140293440	17778	86.78	8020	8020	7620	10420	5620	8020	7891.41	0.64	0	86	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1196	44.00	42.81	12	0.12	180.00	185.00	27300	20230215	-70.99	6570	20231031	20.55	8110	-2.34	20240102	7620	3.94	20240103	27300	-70.99	20230215	6570	20.55	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
106	20240103	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-90	5	-1.12	113857560	14440	70.49	8020	8020	7620	10420	5620	8020	7884.87	0.64	0	1359	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1197	44.06	42.86	12	0.10	180.00	185.00	27300	20230215	-70.95	6570	20231031	20.70	8110	-2.22	20240102	7620	4.07	20240103	27300	-70.95	20230215	6570	20.70	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
107	20240103	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-80	5	-1.00	100717820	12789	62.43	8020	8020	7620	10420	5620	8020	7875.35	0.64	0	2552	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1199	44.11	42.92	12	0.08	180.00	185.00	27300	20230215	-70.92	6570	20231031	20.85	8110	-2.10	20240102	7620	4.20	20240103	27300	-70.92	20230215	6570	20.85	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
108	20240103	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-40	5	-0.50	89221520	11333	55.32	8020	8020	7620	10420	5620	8020	7872.72	0.64	0	2706	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1205	44.33	43.14	12	0.08	180.00	185.00	27300	20230215	-70.77	6570	20231031	21.46	8110	-1.60	20240102	7620	4.72	20240103	27300	-70.77	20230215	6570	21.46	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
109	20240103	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-140	5	-1.75	38269680	4898	23.91	8020	8020	7620	10420	5620	8020	7813.33	0.64	0	419	8233	8126	8003	7896	7773	8135	7905	15	2400	100	4970	10	1	15095238	1190	43.78	42.59	12	0.03	180.00	185.00	27300	20230215	-71.14	6570	20231031	19.94	8110	-2.84	20240102	7620	3.41	20240103	27300	-71.14	20230215	6570	19.94	20231031	1.01	N	411080	100	15 억		96585	N	N	0	N	00	N
110	20240102	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	150	2	1.91	163441270	20407	91.45	8020	8110	7880	10230	5510	7870	8009.09	0.64	0	-690	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1211	44.56	43.35	12	0.14	180.00	185.00	27300	20230215	-70.62	6570	20231031	22.07	8110	-1.11	20240102	7880	1.78	20240102	27300	-70.62	20230215	6570	22.07	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N
111	20240102	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	150	2	1.91	156707840	19568	87.69	8020	8110	7880	10230	5510	7870	8008.38	0.64	0	-969	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1211	44.56	43.35	12	0.13	180.00	185.00	27300	20230215	-70.62	6570	20231031	22.07	8110	-1.11	20240102	7880	1.78	20240102	27300	-70.62	20230215	6570	22.07	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N
112	20240102	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	170	2	2.16	133657220	16703	74.85	8020	8110	7880	10230	5510	7870	8002.00	0.64	0	-864	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1214	44.67	43.46	12	0.11	180.00	185.00	27300	20230215	-70.55	6570	20231031	22.37	8110	-0.86	20240102	7880	2.03	20240102	27300	-70.55	20230215	6570	22.37	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N
113	20240102	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	150	2	1.91	109639540	13717	61.47	8020	8110	7880	10230	5510	7870	7992.98	0.64	0	-852	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1211	44.56	43.35	12	0.09	180.00	185.00	27300	20230215	-70.62	6570	20231031	22.07	8110	-1.11	20240102	7880	1.78	20240102	27300	-70.62	20230215	6570	22.07	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N
114	20240102	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	100	2	1.27	103037490	12891	57.77	8020	8110	7880	10230	5510	7870	7992.99	0.64	0	-1129	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1203	44.28	43.08	12	0.09	180.00	185.00	27300	20230215	-70.81	6570	20231031	21.31	8110	-1.73	20240102	7880	1.14	20240102	27300	-70.81	20230215	6570	21.31	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N
115	20240102	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	130	2	1.65	90749650	11357	50.89	8020	8110	7880	10230	5510	7870	7990.65	0.64	0	-1131	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1208	44.44	43.24	12	0.08	180.00	185.00	27300	20230215	-70.70	6570	20231031	21.77	8110	-1.36	20240102	7880	1.52	20240102	27300	-70.70	20230215	6570	21.77	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N
116	20240102	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	30	2	0.38	4918930	621	2.78	8020	8020	7880	10230	5510	7870	7921.06	0.64	0	149	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1193	43.89	42.70	12	0.00	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	8020	-1.50	20240102	7880	0.25	20240102	27300	-71.06	20230215	6570	20.24	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N
117	20240102	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	0	3	0.00	0	0	0.00	0	0	0	10230	5510	7870	0.00	0.64	0	0	8143	8006	7843	7706	7543	8075	7775	15	2360	100	4870	10	1	15095238	1188	43.72	42.54	12	0.00	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	0	0.00	0	0	0.00	0	27300	-71.17	20230215	6570	19.79	20231031	1.02	N	411080	100	15 억		97239	N	N	0	N	00	N