KissMeData/045340/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	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	15	2	0.32	77750115	16361	42.29	4725	4830	4705	6180	3330	4755	4752.16	1.71	0	4351	4961	4857	4786	4682	4611	4822	4647	43	1425	500	3320	5	1	8558040	408	15.44	2.17	12	0.19	309.00	2199.00	5460	20230703	-12.64	3765	20230314	26.69	5160	-7.56	20240102	4410	8.16	20240102	5460	-12.64	20230703	3765	26.69	20230314	1.13	N	045340	500	42 억		146072	N	N	0	N	00	N
3	20240123	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	25	2	0.53	48282070	10155	26.25	4725	4830	4705	6180	3330	4755	4754.51	1.71	0	3774	4961	4857	4786	4682	4611	4822	4647	43	1425	500	3320	5	1	8558040	409	15.47	2.17	12	0.12	309.00	2199.00	5460	20230703	-12.45	3765	20230314	26.96	5160	-7.36	20240102	4410	8.39	20240102	5460	-12.45	20230703	3765	26.96	20230314	1.13	N	045340	500	42 억		146072	N	N	0	N	00	N
4	20240123	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	40	2	0.84	36685165	7735	19.99	4725	4830	4705	6180	3330	4755	4742.75	1.71	0	3825	4961	4857	4786	4682	4611	4822	4647	43	1425	500	3320	5	1	8558040	410	15.52	2.18	12	0.09	309.00	2199.00	5460	20230703	-12.18	3765	20230314	27.36	5160	-7.07	20240102	4410	8.73	20240102	5460	-12.18	20230703	3765	27.36	20230314	1.13	N	045340	500	42 억		146072	N	N	0	N	00	N
5	20240123	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-40	5	-0.84	16685885	3534	9.13	4725	4725	4705	6180	3330	4755	4721.53	1.71	0	2192	4961	4857	4786	4682	4611	4822	4647	43	1425	500	3320	5	1	8558040	404	15.26	2.14	12	0.04	309.00	2199.00	5460	20230703	-13.64	3765	20230314	25.23	5160	-8.62	20240102	4410	6.92	20240102	5460	-13.64	20230703	3765	25.23	20230314	1.13	N	045340	500	42 억		146072	N	N	0	N	00	N
6	20240119	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	55	2	1.18	78991160	16797	93.56	4660	4760	4600	6050	3265	4660	4702.69	1.71	0	905	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	404	15.26	2.14	12	0.20	309.00	2199.00	5460	20230703	-13.64	3765	20230314	25.23	5160	-8.62	20240102	4410	6.92	20240102	5460	-13.64	20230703	3765	25.23	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
7	20240119	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	15	2	0.32	75754550	16109	89.72	4660	4760	4600	6050	3265	4660	4702.62	1.71	0	850	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	400	15.13	2.13	12	0.19	309.00	2199.00	5460	20230703	-14.38	3765	20230314	24.17	5160	-9.40	20240102	4410	6.01	20240102	5460	-14.38	20230703	3765	24.17	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
8	20240119	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	80	2	1.72	63619760	13523	75.32	4660	4760	4600	6050	3265	4660	4704.56	1.71	0	403	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	406	15.34	2.16	12	0.16	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4410	7.48	20240102	5460	-13.19	20230703	3765	25.90	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
9	20240119	130508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	90	2	1.93	61227755	13018	72.51	4660	4760	4600	6050	3265	4660	4703.32	1.71	0	414	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	407	15.37	2.16	12	0.15	309.00	2199.00	5460	20230703	-13.00	3765	20230314	26.16	5160	-7.95	20240102	4410	7.71	20240102	5460	-13.00	20230703	3765	26.16	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
10	20240119	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	95	2	2.04	36377270	7726	43.03	4660	4755	4600	6050	3265	4660	4708.42	1.71	0	573	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	407	15.39	2.16	12	0.09	309.00	2199.00	5460	20230703	-12.91	3765	20230314	26.29	5160	-7.85	20240102	4410	7.82	20240102	5460	-12.91	20230703	3765	26.29	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
11	20240119	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	80	2	1.72	22635660	4827	26.89	4660	4750	4600	6050	3265	4660	4689.38	1.71	0	631	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	406	15.34	2.16	12	0.06	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4410	7.48	20240102	5460	-13.19	20230703	3765	25.90	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
12	20240119	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	75	2	1.61	14560535	3120	17.38	4660	4750	4600	6050	3265	4660	4666.84	1.71	0	1216	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	405	15.32	2.15	12	0.04	309.00	2199.00	5460	20230703	-13.28	3765	20230314	25.76	5160	-8.24	20240102	4410	7.37	20240102	5460	-13.28	20230703	3765	25.76	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
13	20240119	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-40	5	-0.86	6706875	1446	8.05	4660	4660	4600	6050	3265	4660	4638.23	1.71	0	503	4793	4726	4673	4606	4553	4760	4640	43	1390	500	3260	5	1	8558040	395	14.95	2.10	12	0.02	309.00	2199.00	5460	20230703	-15.38	3765	20230314	22.71	5160	-10.47	20240102	4410	4.76	20240102	5460	-15.38	20230703	3765	22.71	20230314	1.13	N	045340	500	42 억		146517	N	N	0	N	00	N
14	20240118	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	40	2	0.87	83767275	17954	53.48	4620	4740	4620	6000	3235	4620	4665.69	1.68	0	2000	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	399	15.08	2.12	12	0.21	309.00	2199.00	5460	20230703	-14.65	3765	20230314	23.77	5160	-9.69	20240102	4410	5.67	20240102	5460	-14.65	20230703	3765	23.77	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
15	20240118	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	40	2	0.87	76763330	16451	49.00	4620	4740	4620	6000	3235	4620	4666.18	1.68	0	1969	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	399	15.08	2.12	12	0.19	309.00	2199.00	5460	20230703	-14.65	3765	20230314	23.77	5160	-9.69	20240102	4410	5.67	20240102	5460	-14.65	20230703	3765	23.77	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
16	20240118	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	40	2	0.87	66800740	14307	42.62	4620	4740	4620	6000	3235	4620	4669.09	1.68	0	2665	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	399	15.08	2.12	12	0.17	309.00	2199.00	5460	20230703	-14.65	3765	20230314	23.77	5160	-9.69	20240102	4410	5.67	20240102	5460	-14.65	20230703	3765	23.77	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
17	20240118	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	60	2	1.30	56039580	11999	35.74	4620	4740	4620	6000	3235	4620	4670.35	1.68	0	3087	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	401	15.15	2.13	12	0.14	309.00	2199.00	5460	20230703	-14.29	3765	20230314	24.30	5160	-9.30	20240102	4410	6.12	20240102	5460	-14.29	20230703	3765	24.30	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
18	20240118	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	100	2	2.16	45199385	9683	28.84	4620	4720	4620	6000	3235	4620	4667.91	1.68	0	2286	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	404	15.28	2.15	12	0.11	309.00	2199.00	5460	20230703	-13.55	3765	20230314	25.37	5160	-8.53	20240102	4410	7.03	20240102	5460	-13.55	20230703	3765	25.37	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
19	20240118	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	65	2	1.41	34251130	7354	21.91	4620	4700	4620	6000	3235	4620	4657.48	1.68	0	1817	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	401	15.16	2.13	12	0.09	309.00	2199.00	5460	20230703	-14.19	3765	20230314	24.44	5160	-9.21	20240102	4410	6.24	20240102	5460	-14.19	20230703	3765	24.44	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
20	20240118	100506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	50	2	1.08	19792070	4248	12.65	4620	4700	4620	6000	3235	4620	4659.15	1.68	0	1238	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	400	15.11	2.12	12	0.05	309.00	2199.00	5460	20230703	-14.47	3765	20230314	24.04	5160	-9.50	20240102	4410	5.90	20240102	5460	-14.47	20230703	3765	24.04	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
21	20240118	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	70	2	1.52	7592120	1629	4.85	4620	4690	4620	6000	3235	4620	4660.60	1.68	0	408	4813	4716	4658	4561	4503	4687	4532	43	1380	500	3230	5	1	8558040	401	15.18	2.13	12	0.02	309.00	2199.00	5460	20230703	-14.10	3765	20230314	24.57	5160	-9.11	20240102	4410	6.35	20240102	5460	-14.10	20230703	3765	24.57	20230314	1.12	N	045340	500	42 억		143981	N	N	0	N	00	N
22	20240117	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-125	5	-2.63	156135735	33571	229.88	4745	4755	4600	6160	3325	4745	4650.91	1.77	0	-8781	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	395	14.95	2.10	12	0.39	309.00	2199.00	5460	20230703	-15.38	3765	20230314	22.71	5160	-10.47	20240102	4410	4.76	20240102	5460	-15.38	20230703	3765	22.71	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
23	20240117	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-95	5	-2.00	153717165	33048	226.29	4745	4755	4600	6160	3325	4745	4651.33	1.77	0	-8729	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	398	15.05	2.11	12	0.39	309.00	2199.00	5460	20230703	-14.84	3765	20230314	23.51	5160	-9.88	20240102	4410	5.44	20240102	5460	-14.84	20230703	3765	23.51	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
24	20240117	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-90	5	-1.90	140143360	30113	206.20	4745	4755	4600	6160	3325	4745	4653.92	1.77	0	-9049	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	398	15.06	2.12	12	0.35	309.00	2199.00	5460	20230703	-14.74	3765	20230314	23.64	5160	-9.79	20240102	4410	5.56	20240102	5460	-14.74	20230703	3765	23.64	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
25	20240117	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-90	5	-1.90	137137730	29466	201.77	4745	4755	4600	6160	3325	4745	4654.10	1.77	0	-8981	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	398	15.06	2.12	12	0.34	309.00	2199.00	5460	20230703	-14.74	3765	20230314	23.64	5160	-9.79	20240102	4410	5.56	20240102	5460	-14.74	20230703	3765	23.64	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
26	20240117	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-145	5	-3.06	126387775	27135	185.81	4745	4755	4600	6160	3325	4745	4657.74	1.77	0	-8953	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	394	14.89	2.09	12	0.32	309.00	2199.00	5460	20230703	-15.75	3765	20230314	22.18	5160	-10.85	20240102	4410	4.31	20240102	5460	-15.75	20230703	3765	22.18	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
27	20240117	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-125	5	-2.63	93675010	20044	137.25	4745	4755	4620	6160	3325	4745	4673.47	1.77	0	-9036	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	395	14.95	2.10	12	0.23	309.00	2199.00	5460	20230703	-15.38	3765	20230314	22.71	5160	-10.47	20240102	4410	4.76	20240102	5460	-15.38	20230703	3765	22.71	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
28	20240117	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-65	5	-1.37	56342140	12009	82.23	4745	4755	4670	6160	3325	4745	4691.66	1.77	0	-6392	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	401	15.15	2.13	12	0.14	309.00	2199.00	5460	20230703	-14.29	3765	20230314	24.30	5160	-9.30	20240102	4410	6.12	20240102	5460	-14.29	20230703	3765	24.30	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
29	20240117	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-25	5	-0.53	1792075	379	2.60	4745	4745	4720	6160	3325	4745	4728.43	1.77	0	5	4905	4825	4755	4675	4605	4865	4715	43	1415	500	3320	5	1	8558040	404	15.28	2.15	12	0.00	309.00	2199.00	5460	20230703	-13.55	3765	20230314	25.37	5160	-8.53	20240102	4410	7.03	20240102	5460	-13.55	20230703	3765	25.37	20230314	1.14	N	045340	500	42 억		151898	N	N	0	N	00	N
30	20240116	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-135	5	-2.77	69605935	14604	26.07	4685	4835	4685	6340	3420	4880	4766.22	1.80	0	-2269	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	406	15.36	2.16	12	0.17	309.00	2199.00	5460	20230703	-13.10	3765	20230314	26.03	5160	-8.04	20240102	4410	7.60	20240102	5460	-13.10	20230703	3765	26.03	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
31	20240116	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-135	5	-2.77	66018785	13849	24.72	4685	4835	4685	6340	3420	4880	4767.04	1.80	0	-2232	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	406	15.36	2.16	12	0.16	309.00	2199.00	5460	20230703	-13.10	3765	20230314	26.03	5160	-8.04	20240102	4410	7.60	20240102	5460	-13.10	20230703	3765	26.03	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
32	20240116	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-55	5	-1.13	52536115	11024	19.68	4685	4825	4685	6340	3420	4880	4765.61	1.80	0	-1676	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	413	15.61	2.19	12	0.13	309.00	2199.00	5460	20230703	-11.63	3765	20230314	28.15	5160	-6.49	20240102	4410	9.41	20240102	5460	-11.63	20230703	3765	28.15	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
33	20240116	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-80	5	-1.64	51278805	10762	19.21	4685	4825	4685	6340	3420	4880	4764.80	1.80	0	-1519	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	411	15.53	2.18	12	0.13	309.00	2199.00	5460	20230703	-12.09	3765	20230314	27.49	5160	-6.98	20240102	4410	8.84	20240102	5460	-12.09	20230703	3765	27.49	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
34	20240116	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-135	5	-2.77	47802410	10034	17.91	4685	4825	4685	6340	3420	4880	4764.04	1.80	0	-1473	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	406	15.36	2.16	12	0.12	309.00	2199.00	5460	20230703	-13.10	3765	20230314	26.03	5160	-8.04	20240102	4410	7.60	20240102	5460	-13.10	20230703	3765	26.03	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
35	20240116	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-120	5	-2.46	43237805	9073	16.19	4685	4825	4685	6340	3420	4880	4765.55	1.80	0	-1451	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	407	15.40	2.16	12	0.11	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4410	7.94	20240102	5460	-12.82	20230703	3765	26.43	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
36	20240116	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-105	5	-2.15	28809815	6042	10.78	4685	4825	4685	6340	3420	4880	4768.26	1.80	0	-1441	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	409	15.45	2.17	12	0.07	309.00	2199.00	5460	20230703	-12.55	3765	20230314	26.83	5160	-7.46	20240102	4410	8.28	20240102	5460	-12.55	20230703	3765	26.83	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
37	20240116	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-120	5	-2.46	8152435	1725	3.08	4685	4825	4685	6340	3420	4880	4726.05	1.80	0	-243	5303	5091	4888	4676	4473	5197	4782	43	1460	500	3410	5	1	8558040	407	15.40	2.16	12	0.02	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4410	7.94	20240102	5460	-12.82	20230703	3765	26.43	20230314	1.14	N	045340	500	42 억		153860	N	N	0	N	00	N
38	20240115	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	120	2	2.52	272284295	55580	242.71	4735	5100	4685	6180	3335	4760	4899.05	1.77	0	2347	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	418	15.79	2.22	12	0.65	309.00	2199.00	5460	20230703	-10.62	3765	20230314	29.61	5160	-5.43	20240102	4410	10.66	20240102	5460	-10.62	20230703	3765	29.61	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
39	20240115	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	80	2	1.68	262932760	53656	234.31	4735	5100	4685	6180	3335	4760	4900.34	1.77	0	2323	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	414	15.66	2.20	12	0.63	309.00	2199.00	5460	20230703	-11.36	3765	20230314	28.55	5160	-6.20	20240102	4410	9.75	20240102	5460	-11.36	20230703	3765	28.55	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
40	20240115	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	30	2	0.63	247147340	50370	219.96	4735	5100	4685	6180	3335	4760	4906.64	1.77	0	3107	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	410	15.50	2.18	12	0.59	309.00	2199.00	5460	20230703	-12.27	3765	20230314	27.22	5160	-7.17	20240102	4410	8.62	20240102	5460	-12.27	20230703	3765	27.22	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
41	20240115	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	40	2	0.84	230527970	46889	204.76	4735	5100	4685	6180	3335	4760	4916.46	1.77	0	2983	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	411	15.53	2.18	12	0.55	309.00	2199.00	5460	20230703	-12.09	3765	20230314	27.49	5160	-6.98	20240102	4410	8.84	20240102	5460	-12.09	20230703	3765	27.49	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
42	20240115	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	60	2	1.26	224351435	45604	199.14	4735	5100	4685	6180	3335	4760	4919.56	1.77	0	2879	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	412	15.60	2.19	12	0.53	309.00	2199.00	5460	20230703	-11.72	3765	20230314	28.02	5160	-6.59	20240102	4410	9.30	20240102	5460	-11.72	20230703	3765	28.02	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
43	20240115	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	65	2	1.37	217341860	44154	192.81	4735	5100	4685	6180	3335	4760	4922.36	1.77	0	3049	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	413	15.61	2.19	12	0.52	309.00	2199.00	5460	20230703	-11.63	3765	20230314	28.15	5160	-6.49	20240102	4410	9.41	20240102	5460	-11.63	20230703	3765	28.15	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
44	20240115	100501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	195	2	4.10	177460835	35973	157.09	4735	5100	4685	6180	3335	4760	4933.17	1.77	0	2329	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	424	16.04	2.25	12	0.42	309.00	2199.00	5460	20230703	-9.25	3765	20230314	31.61	5160	-3.97	20240102	4410	12.36	20240102	5460	-9.25	20230703	3765	31.61	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
45	20240115	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-60	5	-1.26	10355095	2200	9.61	4735	4740	4685	6180	3335	4760	4706.86	1.77	0	-28	4876	4817	4786	4727	4696	4802	4712	43	1420	500	3330	5	1	8558040	402	15.21	2.14	12	0.03	309.00	2199.00	5460	20230703	-13.92	3765	20230314	24.83	5160	-8.91	20240102	4410	6.58	20240102	5460	-13.92	20230703	3765	24.83	20230314	1.15	N	045340	500	42 억		151513	N	N	0	N	00	N
46	20240112	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-75	5	-1.55	109704255	22900	74.87	4845	4845	4755	6280	3385	4835	4790.58	1.85	0	-7518	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	407	15.40	2.16	12	0.27	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4410	7.94	20240102	5460	-12.82	20230703	3765	26.43	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
47	20240112	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-75	5	-1.55	106364155	22199	72.58	4845	4845	4755	6280	3385	4835	4791.39	1.85	0	-7519	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	407	15.40	2.16	12	0.26	309.00	2199.00	5460	20230703	-12.82	3765	20230314	26.43	5160	-7.75	20240102	4410	7.94	20240102	5460	-12.82	20230703	3765	26.43	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
48	20240112	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-65	5	-1.34	92458135	19284	63.05	4845	4845	4755	6280	3385	4835	4794.55	1.85	0	-7474	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	408	15.44	2.17	12	0.23	309.00	2199.00	5460	20230703	-12.64	3765	20230314	26.69	5160	-7.56	20240102	4410	8.16	20240102	5460	-12.64	20230703	3765	26.69	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
49	20240112	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-40	5	-0.83	77368650	16140	52.77	4845	4845	4755	6280	3385	4835	4793.60	1.85	0	-6661	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	410	15.52	2.18	12	0.19	309.00	2199.00	5460	20230703	-12.18	3765	20230314	27.36	5160	-7.07	20240102	4410	8.73	20240102	5460	-12.18	20230703	3765	27.36	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
50	20240112	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-80	5	-1.65	72439290	15112	49.41	4845	4845	4755	6280	3385	4835	4793.49	1.85	0	-5955	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	407	15.39	2.16	12	0.18	309.00	2199.00	5460	20230703	-12.91	3765	20230314	26.29	5160	-7.85	20240102	4410	7.82	20240102	5460	-12.91	20230703	3765	26.29	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
51	20240112	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-50	5	-1.03	69355630	14465	47.29	4845	4845	4755	6280	3385	4835	4794.72	1.85	0	-5930	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	410	15.49	2.18	12	0.17	309.00	2199.00	5460	20230703	-12.36	3765	20230314	27.09	5160	-7.27	20240102	4410	8.50	20240102	5460	-12.36	20230703	3765	27.09	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
52	20240112	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-70	5	-1.45	60140820	12531	40.97	4845	4845	4765	6280	3385	4835	4799.36	1.85	0	-5821	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	408	15.42	2.17	12	0.15	309.00	2199.00	5460	20230703	-12.73	3765	20230314	26.56	5160	-7.66	20240102	4410	8.05	20240102	5460	-12.73	20230703	3765	26.56	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
53	20240112	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	5	2	0.10	847100	175	0.57	4845	4845	4840	6280	3385	4835	4840.57	1.85	0	8	4975	4905	4860	4790	4745	4882	4767	43	1445	500	3380	5	1	8558040	414	15.66	2.20	12	0.00	309.00	2199.00	5460	20230703	-11.36	3765	20230314	28.55	5160	-6.20	20240102	4410	9.75	20240102	5460	-11.36	20230703	3765	28.55	20230314	1.15	N	045340	500	42 억		158551	N	N	0	N	00	N
54	20240111	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-70	5	-1.43	148628965	30584	120.30	4930	4930	4815	6370	3435	4905	4859.68	1.82	0	1298	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	414	15.65	2.20	12	0.36	309.00	2199.00	5460	20230703	-11.45	3765	20230314	28.42	5160	-6.30	20240102	4410	9.64	20240102	5460	-11.45	20230703	3765	28.42	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
55	20240111	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-65	5	-1.33	140856775	28977	113.98	4930	4930	4815	6370	3435	4905	4860.97	1.82	0	1395	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	414	15.66	2.20	12	0.34	309.00	2199.00	5460	20230703	-11.36	3765	20230314	28.55	5160	-6.20	20240102	4410	9.75	20240102	5460	-11.36	20230703	3765	28.55	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
56	20240111	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-30	5	-0.61	135129305	27797	109.34	4930	4930	4815	6370	3435	4905	4861.28	1.82	0	1652	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	417	15.78	2.22	12	0.32	309.00	2199.00	5460	20230703	-10.71	3765	20230314	29.48	5160	-5.52	20240102	4410	10.54	20240102	5460	-10.71	20230703	3765	29.48	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
57	20240111	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-50	5	-1.02	132358125	27227	107.10	4930	4930	4815	6370	3435	4905	4861.27	1.82	0	1681	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	415	15.71	2.21	12	0.32	309.00	2199.00	5460	20230703	-11.08	3765	20230314	28.95	5160	-5.91	20240102	4410	10.09	20240102	5460	-11.08	20230703	3765	28.95	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
58	20240111	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-60	5	-1.22	127026910	26124	102.76	4930	4930	4815	6370	3435	4905	4862.45	1.82	0	1725	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	415	15.68	2.20	12	0.31	309.00	2199.00	5460	20230703	-11.26	3765	20230314	28.69	5160	-6.10	20240102	4410	9.86	20240102	5460	-11.26	20230703	3765	28.69	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
59	20240111	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-75	5	-1.53	119379775	24542	96.53	4930	4930	4815	6370	3435	4905	4864.29	1.82	0	1209	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	413	15.63	2.20	12	0.29	309.00	2199.00	5460	20230703	-11.54	3765	20230314	28.29	5160	-6.40	20240102	4410	9.52	20240102	5460	-11.54	20230703	3765	28.29	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
60	20240111	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-55	5	-1.12	69383455	14185	55.80	4930	4930	4825	6370	3435	4905	4891.32	1.82	0	-2692	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	415	15.70	2.21	12	0.17	309.00	2199.00	5460	20230703	-11.17	3765	20230314	28.82	5160	-6.01	20240102	4410	9.98	20240102	5460	-11.17	20230703	3765	28.82	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
61	20240111	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	10	2	0.20	20844770	4245	16.70	4930	4930	4905	6370	3435	4905	4910.44	1.82	0	-2067	4985	4945	4890	4850	4795	4952	4857	43	1465	500	3430	5	1	8558040	421	15.91	2.24	12	0.05	309.00	2199.00	5460	20230703	-9.98	3765	20230314	30.54	5160	-4.75	20240102	4410	11.45	20240102	5460	-9.98	20230703	3765	30.54	20230314	1.22	N	045340	500	42 억		156113	N	N	0	N	00	N
62	20240110	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	0	3	0.00	122318605	25080	31.79	4905	4930	4835	6370	3435	4905	4877.14	1.83	0	-1569	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	420	15.87	2.23	12	0.29	309.00	2199.00	5460	20230703	-10.16	3655	20230104	34.20	5160	-4.94	20240102	4410	11.22	20240102	5460	-10.16	20230703	3765	30.28	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
63	20240110	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-5	5	-0.10	105442980	21635	27.42	4905	4930	4835	6370	3435	4905	4873.72	1.83	0	-1546	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	419	15.86	2.23	12	0.25	309.00	2199.00	5460	20230703	-10.26	3655	20230104	34.06	5160	-5.04	20240102	4410	11.11	20240102	5460	-10.26	20230703	3765	30.15	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
64	20240110	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-10	5	-0.20	98118675	20138	25.52	4905	4930	4835	6370	3435	4905	4872.31	1.83	0	-1571	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	419	15.84	2.23	12	0.24	309.00	2199.00	5460	20230703	-10.35	3655	20230104	33.93	5160	-5.14	20240102	4410	11.00	20240102	5460	-10.35	20230703	3765	30.01	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
65	20240110	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-25	5	-0.51	90472990	18571	23.54	4905	4930	4835	6370	3435	4905	4871.73	1.83	0	-1738	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	418	15.79	2.22	12	0.22	309.00	2199.00	5460	20230703	-10.62	3655	20230104	33.52	5160	-5.43	20240102	4410	10.66	20240102	5460	-10.62	20230703	3765	29.61	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
66	20240110	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-25	5	-0.51	79796930	16375	20.75	4905	4930	4835	6370	3435	4905	4873.09	1.83	0	-1784	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	418	15.79	2.22	12	0.19	309.00	2199.00	5460	20230703	-10.62	3655	20230104	33.52	5160	-5.43	20240102	4410	10.66	20240102	5460	-10.62	20230703	3765	29.61	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
67	20240110	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	25	2	0.51	71196680	14616	18.52	4905	4930	4835	6370	3435	4905	4871.15	1.83	0	-1507	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	422	15.95	2.24	12	0.17	309.00	2199.00	5460	20230703	-9.71	3655	20230104	34.88	5160	-4.46	20240102	4410	11.79	20240102	5460	-9.71	20230703	3765	30.94	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
68	20240110	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-40	5	-0.82	48364240	9946	12.61	4905	4930	4835	6370	3435	4905	4862.68	1.83	0	-1013	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	416	15.74	2.21	12	0.12	309.00	2199.00	5460	20230703	-10.90	3655	20230104	33.11	5160	-5.72	20240102	4410	10.32	20240102	5460	-10.90	20230703	3765	29.22	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
69	20240110	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-30	5	-0.61	11035540	2263	2.87	4905	4930	4835	6370	3435	4905	4876.51	1.83	0	-369	5091	4997	4836	4742	4581	5045	4790	43	1465	500	3430	5	1	8558040	417	15.78	2.22	12	0.03	309.00	2199.00	5460	20230703	-10.71	3655	20230104	33.38	5160	-5.52	20240102	4410	10.54	20240102	5460	-10.71	20230703	3765	29.48	20230314	1.18	N	045340	500	42 억		157029	N	N	0	N	00	N
70	20240109	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	260	2	5.60	380008640	78412	322.35	4675	4930	4675	6030	3255	4645	4846.24	1.72	0	9599	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	420	15.87	2.23	12	0.92	309.00	2199.00	5460	20230703	-10.16	3590	20230103	36.63	5160	-4.94	20240102	4410	11.22	20240102	5460	-10.16	20230703	3765	30.28	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
71	20240109	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	205	2	4.41	351394525	72568	298.33	4675	4930	4675	6030	3255	4645	4842.28	1.72	0	9494	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	415	15.70	2.21	12	0.85	309.00	2199.00	5460	20230703	-11.17	3590	20230103	35.10	5160	-6.01	20240102	4410	9.98	20240102	5460	-11.17	20230703	3765	28.82	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
72	20240109	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	205	2	4.41	314866555	65027	267.33	4675	4930	4675	6030	3255	4645	4842.09	1.72	0	8676	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	415	15.70	2.21	12	0.76	309.00	2199.00	5460	20230703	-11.17	3590	20230103	35.10	5160	-6.01	20240102	4410	9.98	20240102	5460	-11.17	20230703	3765	28.82	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
73	20240109	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	240	2	5.17	280450360	57957	238.26	4675	4930	4675	6030	3255	4645	4838.94	1.72	0	7811	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	418	15.81	2.22	12	0.68	309.00	2199.00	5460	20230703	-10.53	3590	20230103	36.07	5160	-5.33	20240102	4410	10.77	20240102	5460	-10.53	20230703	3765	29.75	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
74	20240109	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	220	2	4.74	240809925	49827	204.84	4675	4930	4675	6030	3255	4645	4832.92	1.72	0	7298	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	416	15.74	2.21	12	0.58	309.00	2199.00	5460	20230703	-10.90	3590	20230103	35.52	5160	-5.72	20240102	4410	10.32	20240102	5460	-10.90	20230703	3765	29.22	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
75	20240109	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	235	2	5.06	216862310	44892	184.55	4675	4930	4675	6030	3255	4645	4830.76	1.72	0	6419	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	418	15.79	2.22	12	0.52	309.00	2199.00	5460	20230703	-10.62	3590	20230103	35.93	5160	-5.43	20240102	4410	10.66	20240102	5460	-10.62	20230703	3765	29.61	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
76	20240109	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	200	2	4.31	124467675	25953	106.69	4675	4845	4675	6030	3255	4645	4795.89	1.72	0	6874	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	415	15.68	2.20	12	0.30	309.00	2199.00	5460	20230703	-11.26	3590	20230103	34.96	5160	-6.10	20240102	4410	9.86	20240102	5460	-11.26	20230703	3765	28.69	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
77	20240109	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	45	2	0.97	10208370	2182	8.97	4675	4690	4675	6030	3255	4645	4678.45	1.72	0	48	4781	4712	4641	4572	4501	4747	4607	43	1385	500	3250	5	1	8558040	401	15.18	2.13	12	0.03	309.00	2199.00	5460	20230703	-14.10	3590	20230103	30.64	5160	-9.11	20240102	4410	6.35	20240102	5460	-14.10	20230703	3765	24.57	20230314	1.13	N	045340	500	42 억		147429	N	N	0	N	00	N
78	20240108	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-15	5	-0.32	112835175	24315	25.97	4610	4710	4570	6050	3265	4660	4640.45	1.71	0	477	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	398	15.03	2.11	12	0.28	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5160	-9.98	20240102	4410	5.33	20240102	5460	-14.93	20230703	3765	23.37	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
79	20240108	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-15	5	-0.32	93387580	20139	21.51	4610	4710	4570	6050	3265	4660	4636.99	1.71	0	582	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	398	15.03	2.11	12	0.24	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5160	-9.98	20240102	4410	5.33	20240102	5460	-14.93	20230703	3765	23.37	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
80	20240108	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-5	5	-0.11	78902700	17023	18.18	4610	4710	4570	6050	3265	4660	4634.86	1.71	0	517	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	398	15.06	2.12	12	0.20	309.00	2199.00	5460	20230703	-14.74	3590	20230103	29.67	5160	-9.79	20240102	4410	5.56	20240102	5460	-14.74	20230703	3765	23.64	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
81	20240108	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	0	3	0.00	63867475	13793	14.73	4610	4710	4570	6050	3265	4660	4630.13	1.71	0	473	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	399	15.08	2.12	12	0.16	309.00	2199.00	5460	20230703	-14.65	3590	20230103	29.81	5160	-9.69	20240102	4410	5.67	20240102	5460	-14.65	20230703	3765	23.77	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
82	20240108	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	25	2	0.54	52283975	11314	12.08	4610	4700	4570	6050	3265	4660	4620.70	1.71	0	713	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	401	15.16	2.13	12	0.13	309.00	2199.00	5460	20230703	-14.19	3590	20230103	30.50	5160	-9.21	20240102	4410	6.24	20240102	5460	-14.19	20230703	3765	24.44	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
83	20240108	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	0	3	0.00	45910015	9952	10.63	4610	4665	4570	6050	3265	4660	4612.49	1.71	0	533	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	399	15.08	2.12	12	0.12	309.00	2199.00	5460	20230703	-14.65	3590	20230103	29.81	5160	-9.69	20240102	4410	5.67	20240102	5460	-14.65	20230703	3765	23.77	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
84	20240108	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-20	5	-0.43	33080235	7192	7.68	4610	4650	4570	6050	3265	4660	4598.41	1.71	0	533	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	397	15.02	2.11	12	0.08	309.00	2199.00	5460	20230703	-15.02	3590	20230103	29.25	5160	-10.08	20240102	4410	5.22	20240102	5460	-15.02	20230703	3765	23.24	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
85	20240108	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-20	5	-0.43	13364895	2906	3.10	4610	4650	4570	6050	3265	4660	4596.03	1.71	0	-277	5023	4841	4683	4501	4343	4762	4422	43	1390	500	3260	5	1	8558040	397	15.02	2.11	12	0.03	309.00	2199.00	5460	20230703	-15.02	3590	20230103	29.25	5160	-10.08	20240102	4410	5.22	20240102	5460	-15.02	20230703	3765	23.24	20230314	0.89	N	045340	500	42 억		146222	N	N	0	N	00	N
86	20240105	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-135	5	-2.82	437610520	93512	45.51	4795	4865	4525	6230	3360	4795	4679.73	1.79	0	-8335	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	399	15.08	2.12	12	1.09	309.00	2199.00	5460	20230703	-14.65	3590	20230103	29.81	5160	-9.69	20240102	4410	5.67	20240102	5460	-14.65	20230703	3765	23.77	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
87	20240105	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-150	5	-3.13	418285435	89363	43.49	4795	4865	4525	6230	3360	4795	4680.75	1.79	0	-8084	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	398	15.03	2.11	12	1.04	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5160	-9.98	20240102	4410	5.33	20240102	5460	-14.93	20230703	3765	23.37	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
88	20240105	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-165	5	-3.44	377002365	80445	39.15	4795	4865	4525	6230	3360	4795	4686.46	1.79	0	-6702	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	396	14.98	2.11	12	0.94	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5160	-10.27	20240102	4410	4.99	20240102	5460	-15.20	20230703	3765	22.97	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
89	20240105	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-165	5	-3.44	343933690	73300	35.68	4795	4865	4525	6230	3360	4795	4692.14	1.79	0	-6154	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	396	14.98	2.11	12	0.86	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5160	-10.27	20240102	4410	4.99	20240102	5460	-15.20	20230703	3765	22.97	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
90	20240105	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-160	5	-3.34	311821395	66340	32.29	4795	4865	4525	6230	3360	4795	4700.35	1.79	0	-4823	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	397	15.00	2.11	12	0.78	309.00	2199.00	5460	20230703	-15.11	3590	20230103	29.11	5160	-10.17	20240102	4410	5.10	20240102	5460	-15.11	20230703	3765	23.11	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
91	20240105	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-10	5	-0.21	127884350	26807	13.05	4795	4865	4700	6230	3360	4795	4770.56	1.79	0	-4864	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	410	15.49	2.18	12	0.31	309.00	2199.00	5460	20230703	-12.36	3590	20230103	33.29	5160	-7.27	20240102	4410	8.50	20240102	5460	-12.36	20230703	3765	27.09	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
92	20240105	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	10	2	0.21	80808215	16910	8.23	4795	4865	4700	6230	3360	4795	4778.72	1.79	0	-2491	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	411	15.55	2.19	12	0.20	309.00	2199.00	5460	20230703	-12.00	3590	20230103	33.84	5160	-6.88	20240102	4410	8.96	20240102	5460	-12.00	20230703	3765	27.62	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
93	20240105	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-90	5	-1.88	9772525	2066	1.01	4795	4795	4705	6230	3360	4795	4730.17	1.79	0	318	5251	5022	4831	4602	4411	5137	4717	43	1435	500	3350	5	1	8558040	403	15.23	2.14	12	0.02	309.00	2199.00	5460	20230703	-13.83	3590	20230103	31.06	5160	-8.82	20240102	4410	6.69	20240102	5460	-13.83	20230703	3765	24.97	20230314	1.05	N	045340	500	42 억		153482	N	N	0	N	00	N
94	20240104	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	145	2	3.12	999611205	204724	103.58	4710	5060	4640	6040	3255	4650	4882.84	1.90	0	-9254	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	410	15.52	2.18	12	2.39	309.00	2199.00	5460	20230703	-12.18	3590	20230103	33.57	5160	-7.07	20240102	4410	8.73	20240102	5460	-12.18	20230703	3655	31.19	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
95	20240104	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	150	2	3.23	973464535	199281	100.83	4710	5060	4640	6040	3255	4650	4885.00	1.90	0	-9397	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	411	15.53	2.18	12	2.33	309.00	2199.00	5460	20230703	-12.09	3590	20230103	33.70	5160	-6.98	20240102	4410	8.84	20240102	5460	-12.09	20230703	3655	31.33	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
96	20240104	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	185	2	3.98	916291210	187382	94.81	4710	5060	4640	6040	3255	4650	4890.09	1.90	0	-7823	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	414	15.65	2.20	12	2.19	309.00	2199.00	5460	20230703	-11.45	3590	20230103	34.68	5160	-6.30	20240102	4410	9.64	20240102	5460	-11.45	20230703	3655	32.28	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
97	20240104	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	230	2	4.95	834789470	170485	86.26	4710	5060	4640	6040	3255	4650	4896.70	1.90	0	-11950	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	418	15.79	2.22	12	1.99	309.00	2199.00	5460	20230703	-10.62	3590	20230103	35.93	5160	-5.43	20240102	4410	10.66	20240102	5460	-10.62	20230703	3655	33.52	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
98	20240104	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	235	2	5.05	760674585	155381	78.62	4710	5060	4640	6040	3255	4650	4895.70	1.90	0	-9781	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	418	15.81	2.22	12	1.82	309.00	2199.00	5460	20230703	-10.53	3590	20230103	36.07	5160	-5.33	20240102	4410	10.77	20240102	5460	-10.53	20230703	3655	33.65	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
99	20240104	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	90	2	1.94	143428870	30554	15.46	4710	4765	4640	6040	3255	4650	4694.42	1.90	0	-1043	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	406	15.34	2.16	12	0.36	309.00	2199.00	5460	20230703	-13.19	3590	20230103	32.03	5160	-8.14	20240102	4410	7.48	20240102	5460	-13.19	20230703	3655	29.69	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
100	20240104	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	0	3	0.00	83703345	17903	9.06	4710	4765	4640	6040	3255	4650	4675.52	1.90	0	-927	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	398	15.05	2.11	12	0.21	309.00	2199.00	5460	20230703	-14.84	3590	20230103	29.53	5160	-9.88	20240102	4410	5.44	20240102	5460	-14.84	20230703	3655	27.22	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
101	20240104	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	30	2	0.65	22678025	4813	2.44	4710	4765	4660	6040	3255	4650	4713.14	1.90	0	-473	5080	4865	4755	4540	4430	4810	4485	43	1390	500	3250	5	1	8558040	401	15.15	2.13	12	0.06	309.00	2199.00	5460	20230703	-14.29	3590	20230103	30.36	5160	-9.30	20240102	4410	6.12	20240102	5460	-14.29	20230703	3655	28.04	20230104	1.40	N	045340	500	42 억		162493	N	N	0	N	00	N
102	20240103	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-135	5	-2.82	948696275	197374	33.96	4800	4970	4645	6220	3350	4785	4806.65	1.92	0	-881	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	398	15.05	2.11	12	2.31	309.00	2199.00	5460	20230703	-14.84	3590	20230103	29.53	5160	-9.88	20240102	4410	5.44	20240102	5460	-14.84	20230703	3590	29.53	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
103	20240103	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-140	5	-2.93	922238465	191685	32.98	4800	4970	4645	6220	3350	4785	4811.24	1.92	0	-771	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	398	15.03	2.11	12	2.24	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5160	-9.98	20240102	4410	5.33	20240102	5460	-14.93	20230703	3590	29.39	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
104	20240103	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-55	5	-1.15	876439145	181853	31.29	4800	4970	4650	6220	3350	4785	4819.52	1.92	0	-971	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	405	15.31	2.15	12	2.12	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5160	-8.33	20240102	4410	7.26	20240102	5460	-13.37	20230703	3590	31.75	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
105	20240103	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-45	5	-0.94	829817385	171945	29.58	4800	4970	4650	6220	3350	4785	4826.10	1.92	0	502	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	406	15.34	2.16	12	2.01	309.00	2199.00	5460	20230703	-13.19	3590	20230103	32.03	5160	-8.14	20240102	4410	7.48	20240102	5460	-13.19	20230703	3590	32.03	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
106	20240103	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-70	5	-1.46	782375250	161891	27.85	4800	4970	4650	6220	3350	4785	4832.78	1.92	0	474	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	404	15.26	2.14	12	1.89	309.00	2199.00	5460	20230703	-13.64	3590	20230103	31.34	5160	-8.62	20240102	4410	6.92	20240102	5460	-13.64	20230703	3590	31.34	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
107	20240103	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-40	5	-0.84	755590490	156213	26.88	4800	4970	4650	6220	3350	4785	4836.98	1.92	0	252	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	406	15.36	2.16	12	1.83	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5160	-8.04	20240102	4410	7.60	20240102	5460	-13.10	20230703	3590	32.17	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
108	20240103	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-100	5	-2.09	715642015	147783	25.43	4800	4970	4650	6220	3350	4785	4842.58	1.92	0	-66	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	401	15.16	2.13	12	1.73	309.00	2199.00	5460	20230703	-14.19	3590	20230103	30.50	5160	-9.21	20240102	4410	6.24	20240102	5460	-14.19	20230703	3590	30.50	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
109	20240103	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	140	2	2.93	178473135	36712	6.32	4800	4930	4785	6220	3350	4785	4861.77	1.92	0	3815	5535	5160	4785	4410	4035	5347	4597	43	1435	500	3340	5	1	8558040	421	15.94	2.24	12	0.43	309.00	2199.00	5460	20230703	-9.80	3590	20230103	37.19	5160	-4.55	20240102	4410	11.68	20240102	5460	-9.80	20230703	3590	37.19	20230103	1.36	N	045340	500	42 억		164722	N	N	0	N	00	N
110	20240102	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	365	2	8.26	2799861035	575423	2267.94	4445	5160	4410	5740	3095	4420	4865.75	2.04	0	-2454	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	410	15.49	2.18	12	6.72	309.00	2199.00	5460	20230703	-12.36	3590	20230103	33.29	5160	-7.27	20240102	4410	8.50	20240102	5460	-12.36	20230703	3590	33.29	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N
111	20240102	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	325	2	7.35	2759824760	567044	2234.92	4445	5160	4410	5740	3095	4420	4867.04	2.04	0	-2500	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	406	15.36	2.16	12	6.63	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5160	-8.04	20240102	4410	7.60	20240102	5460	-13.10	20230703	3590	32.17	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N
112	20240102	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	340	2	7.69	2593927930	532358	2098.21	4445	5160	4410	5740	3095	4420	4872.53	2.04	0	-2730	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	407	15.40	2.16	12	6.22	309.00	2199.00	5460	20230703	-12.82	3590	20230103	32.59	5160	-7.75	20240102	4410	7.94	20240102	5460	-12.82	20230703	3590	32.59	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N
113	20240102	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	280	2	6.33	2340092905	478469	1885.82	4445	5160	4410	5740	3095	4420	4890.79	2.04	0	-13596	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	402	15.21	2.14	12	5.59	309.00	2199.00	5460	20230703	-13.92	3590	20230103	30.92	5160	-8.91	20240102	4410	6.58	20240102	5460	-13.92	20230703	3590	30.92	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N
114	20240102	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	260	2	5.88	2216209160	452182	1782.21	4445	5160	4410	5740	3095	4420	4901.14	2.04	0	-14373	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	401	15.15	2.13	12	5.28	309.00	2199.00	5460	20230703	-14.29	3590	20230103	30.36	5160	-9.30	20240102	4410	6.12	20240102	5460	-14.29	20230703	3590	30.36	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N
115	20240102	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	255	2	5.77	171311340	37101	146.23	4445	4695	4410	5740	3095	4420	4617.43	2.04	0	-159	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	400	15.13	2.13	12	0.43	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	4695	-0.43	20240102	4410	6.01	20240102	5460	-14.38	20230703	3590	30.22	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N
116	20240102	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	5	2	0.11	3343955	753	2.97	4445	4445	4425	5740	3095	4420	4440.84	2.04	0	-22	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	379	14.32	2.01	12	0.01	309.00	2199.00	5460	20230703	-18.96	3590	20230103	23.26	4445	-0.45	20240102	4425	0.00	20240102	5460	-18.96	20230703	3590	23.26	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N
117	20240102	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	2.04	0	0	4526	4472	4366	4312	4206	4500	4340	43	1320	500	3090	5	1	8558040	378	14.30	2.01	12	0.00	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	0	0.00	0	0	0.00	0	5460	-19.05	20230703	3590	23.12	20230103	1.58	N	045340	500	42 억		174866	N	N	0	N	00	N