KissMeData/232830/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	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	5	2	0.12	491468295	121853	36.09	4085	4100	3965	5290	2855	4075	4033.29	0.90	0	-5928	4445	4260	4065	3880	3685	4162	3782	59	1215	500	2520	5	1	11707472	478	17.51	4.79	12	1.04	233.00	852.00	11800	20230629	-65.42	3005	20230726	35.77	5240	-22.14	20240102	3845	6.11	20240117	11800	-65.42	20230629	3005	35.77	20230726	1.16	N	232830	500	58 억		105849	N	N	0	N	00	N
3	20240123	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	5	2	0.12	424604540	105410	31.22	4085	4100	3965	5290	2855	4075	4028.12	0.90	0	-6183	4445	4260	4065	3880	3685	4162	3782	59	1215	500	2520	5	1	11707472	478	17.51	4.79	12	0.90	233.00	852.00	11800	20230629	-65.42	3005	20230726	35.77	5240	-22.14	20240102	3845	6.11	20240117	11800	-65.42	20230629	3005	35.77	20230726	1.16	N	232830	500	58 억		105849	N	N	0	N	00	N
4	20240123	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-10	5	-0.25	345722450	86019	25.48	4085	4100	3965	5290	2855	4075	4019.14	0.90	0	-5060	4445	4260	4065	3880	3685	4162	3782	59	1215	500	2520	5	1	11707472	476	17.45	4.77	12	0.73	233.00	852.00	11800	20230629	-65.55	3005	20230726	35.27	5240	-22.42	20240102	3845	5.72	20240117	11800	-65.55	20230629	3005	35.27	20230726	1.16	N	232830	500	58 억		105849	N	N	0	N	00	N
5	20240123	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-105	5	-2.58	107506215	26706	7.91	4085	4100	3965	5290	2855	4075	4025.55	0.90	0	-11722	4445	4260	4065	3880	3685	4162	3782	59	1215	500	2520	5	1	11707472	465	17.04	4.66	12	0.23	233.00	852.00	11800	20230629	-66.36	3005	20230726	32.11	5240	-24.24	20240102	3845	3.25	20240117	11800	-66.36	20230629	3005	32.11	20230726	1.16	N	232830	500	58 억		105849	N	N	0	N	00	N
6	20240119	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-65	5	-1.61	700287990	174808	95.52	4025	4135	3890	5230	2820	4025	4005.92	0.69	0	310	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	464	17.00	4.65	12	1.49	233.00	852.00	11800	20230629	-66.44	3005	20230726	31.78	5240	-24.43	20240102	3845	2.99	20240117	11800	-66.44	20230629	3005	31.78	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
7	20240119	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-40	5	-0.99	676230455	168742	92.21	4025	4135	3890	5230	2820	4025	4007.36	0.69	0	1953	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	467	17.10	4.68	12	1.44	233.00	852.00	11800	20230629	-66.23	3005	20230726	32.61	5240	-23.95	20240102	3845	3.64	20240117	11800	-66.23	20230629	3005	32.61	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
8	20240119	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	-100	5	-2.48	568934965	141430	77.28	4025	4135	3925	5230	2820	4025	4022.71	0.69	0	554	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	460	16.85	4.61	12	1.21	233.00	852.00	11800	20230629	-66.74	3005	20230726	30.62	5240	-25.10	20240102	3845	2.08	20240117	11800	-66.74	20230629	3005	30.62	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
9	20240119	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-40	5	-0.99	456468170	113072	61.79	4025	4135	3975	5230	2820	4025	4037.09	0.69	0	4746	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	467	17.10	4.68	12	0.97	233.00	852.00	11800	20230629	-66.23	3005	20230726	32.61	5240	-23.95	20240102	3845	3.64	20240117	11800	-66.23	20230629	3005	32.61	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
10	20240119	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-25	5	-0.62	432137410	106974	58.45	4025	4135	3975	5230	2820	4025	4039.81	0.69	0	5856	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	468	17.17	4.69	12	0.91	233.00	852.00	11800	20230629	-66.10	3005	20230726	33.11	5240	-23.66	20240102	3845	4.03	20240117	11800	-66.10	20230629	3005	33.11	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
11	20240119	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-15	5	-0.37	347736000	85893	46.93	4025	4135	3980	5230	2820	4025	4048.80	0.69	0	10196	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	469	17.21	4.71	12	0.73	233.00	852.00	11800	20230629	-66.02	3005	20230726	33.44	5240	-23.47	20240102	3845	4.29	20240117	11800	-66.02	20230629	3005	33.44	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
12	20240119	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	30	2	0.75	235918705	58071	31.73	4025	4135	3980	5230	2820	4025	4063.35	0.69	0	13094	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	475	17.40	4.76	12	0.50	233.00	852.00	11800	20230629	-65.64	3005	20230726	34.94	5240	-22.61	20240102	3845	5.46	20240117	11800	-65.64	20230629	3005	34.94	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
13	20240119	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	55	2	1.37	59428445	14758	8.06	4025	4080	3980	5230	2820	4025	4027.02	0.69	0	5605	4148	4086	3968	3906	3788	4117	3937	59	1205	500	2490	5	1	11707472	478	17.51	4.79	12	0.13	233.00	852.00	11800	20230629	-65.42	3005	20230726	35.77	5240	-22.14	20240102	3845	6.11	20240117	11800	-65.42	20230629	3005	35.77	20230726	1.15	N	232830	500	58 억		80997	N	N	0	N	00	N
14	20240118	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	150	2	3.87	716586650	182282	43.88	3880	4030	3850	5030	2715	3875	3930.81	0.59	0	12592	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	471	17.27	4.72	12	1.56	233.00	852.00	11800	20230629	-65.89	3005	20230726	33.94	5240	-23.19	20240102	3845	4.68	20240117	11800	-65.89	20230629	3005	33.94	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
15	20240118	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	85	2	2.19	640660250	163344	39.32	3880	4020	3850	5030	2715	3875	3922.15	0.59	0	11198	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	464	17.00	4.65	12	1.40	233.00	852.00	11800	20230629	-66.44	3005	20230726	31.78	5240	-24.43	20240102	3845	2.99	20240117	11800	-66.44	20230629	3005	31.78	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
16	20240118	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	25	2	0.65	578452870	147514	35.51	3880	4020	3850	5030	2715	3875	3921.34	0.59	0	6368	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	457	16.74	4.58	12	1.26	233.00	852.00	11800	20230629	-66.95	3005	20230726	29.78	5240	-25.57	20240102	3845	1.43	20240117	11800	-66.95	20230629	3005	29.78	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
17	20240118	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	75	2	1.94	473360990	120640	29.04	3880	4020	3850	5030	2715	3875	3923.75	0.59	0	7675	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	462	16.95	4.64	12	1.03	233.00	852.00	11800	20230629	-66.53	3005	20230726	31.45	5240	-24.62	20240102	3845	2.73	20240117	11800	-66.53	20230629	3005	31.45	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
18	20240118	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	65	2	1.68	426930970	108863	26.21	3880	4020	3850	5030	2715	3875	3921.73	0.59	0	6315	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	461	16.91	4.62	12	0.93	233.00	852.00	11800	20230629	-66.61	3005	20230726	31.11	5240	-24.81	20240102	3845	2.47	20240117	11800	-66.61	20230629	3005	31.11	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
19	20240118	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	45	2	1.16	240663570	61920	14.91	3880	3935	3850	5030	2715	3875	3886.69	0.59	0	7234	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	459	16.82	4.60	12	0.53	233.00	852.00	11800	20230629	-66.78	3005	20230726	30.45	5240	-25.19	20240102	3845	1.95	20240117	11800	-66.78	20230629	3005	30.45	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
20	20240118	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	5	2	0.13	168986130	43610	10.50	3880	3930	3850	5030	2715	3875	3874.94	0.59	0	7110	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	454	16.65	4.55	12	0.37	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	5240	-25.95	20240102	3845	0.91	20240117	11800	-67.12	20230629	3005	29.12	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
21	20240118	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-15	5	-0.39	41503570	10724	2.58	3880	3880	3850	5030	2715	3875	3870.16	0.59	0	1264	4388	4131	3988	3731	3588	4060	3660	59	1155	500	2400	5	1	11707472	452	16.57	4.53	12	0.09	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	5240	-26.34	20240102	3845	0.39	20240117	11800	-67.29	20230629	3005	28.45	20230726	1.39	N	232830	500	58 억		68492	N	N	0	N	00	N
22	20240117	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-320	5	-7.63	1626522885	412765	125.80	4195	4245	3845	5450	2940	4195	3940.56	0.92	0	-38607	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	454	16.63	4.55	12	3.53	233.00	852.00	11800	20230629	-67.16	3005	20230726	28.95	5240	-26.05	20240102	3845	0.78	20240117	11800	-67.16	20230629	3005	28.95	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
23	20240117	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-320	5	-7.63	1563874255	396562	120.87	4195	4245	3845	5450	2940	4195	3943.58	0.92	0	-36586	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	454	16.63	4.55	12	3.39	233.00	852.00	11800	20230629	-67.16	3005	20230726	28.95	5240	-26.05	20240102	3845	0.78	20240117	11800	-67.16	20230629	3005	28.95	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
24	20240117	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-300	5	-7.15	1396426175	353308	107.68	4195	4245	3850	5450	2940	4195	3952.43	0.92	0	-36983	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	456	16.72	4.57	12	3.02	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	5240	-25.67	20240102	3850	1.17	20240117	11800	-66.99	20230629	3005	29.62	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
25	20240117	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-335	5	-7.99	1251915580	316083	96.34	4195	4245	3860	5450	2940	4195	3960.72	0.92	0	-33142	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	452	16.57	4.53	12	2.70	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	5240	-26.34	20240102	3860	0.00	20240117	11800	-67.29	20230629	3005	28.45	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
26	20240117	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-300	5	-7.15	1081177705	272030	82.91	4195	4245	3865	5450	2940	4195	3974.48	0.92	0	-35937	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	456	16.72	4.57	12	2.32	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	5240	-25.67	20240102	3865	0.78	20240117	11800	-66.99	20230629	3005	29.62	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
27	20240117	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-275	5	-6.56	905992325	227037	69.20	4195	4245	3865	5450	2940	4195	3990.51	0.92	0	-30013	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	459	16.82	4.60	12	1.94	233.00	852.00	11800	20230629	-66.78	3005	20230726	30.45	5240	-25.19	20240102	3865	1.42	20240117	11800	-66.78	20230629	3005	30.45	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
28	20240117	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-295	5	-7.03	748596170	186915	56.97	4195	4245	3865	5450	2940	4195	4005.01	0.92	0	-29017	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	457	16.74	4.58	12	1.60	233.00	852.00	11800	20230629	-66.95	3005	20230726	29.78	5240	-25.57	20240102	3865	0.91	20240117	11800	-66.95	20230629	3005	29.78	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
29	20240117	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-100	5	-2.38	122329515	29604	9.02	4195	4245	4035	5450	2940	4195	4132.20	0.92	0	-9706	4468	4331	4238	4101	4008	4400	4170	59	1255	500	2600	5	1	11707472	479	17.58	4.81	12	0.25	233.00	852.00	11800	20230629	-65.30	3005	20230726	36.27	5240	-21.85	20240102	4035	1.49	20240117	11800	-65.30	20230629	3005	36.27	20230726	1.90	N	232830	500	58 억		107447	N	N	0	N	00	N
30	20240116	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	50	2	1.21	1392053610	326843	107.23	4180	4375	4145	5380	2905	4145	4259.25	0.72	0	28916	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	491	18.00	4.92	12	2.79	233.00	852.00	11800	20230629	-64.45	3005	20230726	39.60	5240	-19.94	20240102	4080	2.82	20240115	11800	-64.45	20230629	3005	39.60	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
31	20240116	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	90	2	2.17	1375375830	322868	105.92	4180	4375	4145	5380	2905	4145	4259.87	0.72	0	29592	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	496	18.18	4.97	12	2.76	233.00	852.00	11800	20230629	-64.11	3005	20230726	40.93	5240	-19.18	20240102	4080	3.80	20240115	11800	-64.11	20230629	3005	40.93	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
32	20240116	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	105	2	2.53	1274484225	298878	98.05	4180	4375	4145	5380	2905	4145	4264.23	0.72	0	30104	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	498	18.24	4.99	12	2.55	233.00	852.00	11800	20230629	-63.98	3005	20230726	41.43	5240	-18.89	20240102	4080	4.17	20240115	11800	-63.98	20230629	3005	41.43	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
33	20240116	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	115	2	2.77	1115781670	261285	85.72	4180	4375	4145	5380	2905	4145	4270.36	0.72	0	24247	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	499	18.28	5.00	12	2.23	233.00	852.00	11800	20230629	-63.90	3005	20230726	41.76	5240	-18.70	20240102	4080	4.41	20240115	11800	-63.90	20230629	3005	41.76	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
34	20240116	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	215	2	5.19	892735435	209856	68.85	4180	4375	4145	5380	2905	4145	4254.04	0.72	0	27216	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	510	18.71	5.12	12	1.79	233.00	852.00	11800	20230629	-63.05	3005	20230726	45.09	5240	-16.79	20240102	4080	6.86	20240115	11800	-63.05	20230629	3005	45.09	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
35	20240116	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	120	2	2.90	449470280	106697	35.00	4180	4270	4145	5380	2905	4145	4212.59	0.72	0	18443	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	499	18.30	5.01	12	0.91	233.00	852.00	11800	20230629	-63.86	3005	20230726	41.93	5240	-18.61	20240102	4080	4.53	20240115	11800	-63.86	20230629	3005	41.93	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
36	20240116	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	55	2	1.33	319971615	76223	25.01	4180	4270	4145	5380	2905	4145	4197.84	0.72	0	6641	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	492	18.03	4.93	12	0.65	233.00	852.00	11800	20230629	-64.41	3005	20230726	39.77	5240	-19.85	20240102	4080	2.94	20240115	11800	-64.41	20230629	3005	39.77	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
37	20240116	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	35	2	0.84	96816830	23074	7.57	4180	4270	4165	5380	2905	4145	4195.93	0.72	0	7009	4455	4300	4190	4035	3925	4377	4112	59	1235	500	2560	5	1	11707472	489	17.94	4.91	12	0.20	233.00	852.00	11800	20230629	-64.58	3005	20230726	39.10	5240	-20.23	20240102	4080	2.45	20240115	11800	-64.58	20230629	3005	39.10	20230726	1.72	N	232830	500	58 억		84365	N	N	0	N	00	N
38	20240115	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-75	5	-1.78	1266436120	301881	91.23	4140	4345	4080	5480	2955	4220	4195.16	0.55	0	18024	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	485	17.79	4.87	12	2.58	233.00	852.00	11800	20230629	-64.87	3005	20230726	37.94	5240	-20.90	20240102	4080	1.59	20240115	11800	-64.87	20230629	3005	37.94	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
39	20240115	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-80	5	-1.90	1169667170	278476	84.16	4140	4345	4080	5480	2955	4220	4200.24	0.55	0	19779	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	485	17.77	4.86	12	2.38	233.00	852.00	11800	20230629	-64.92	3005	20230726	37.77	5240	-20.99	20240102	4080	1.47	20240115	11800	-64.92	20230629	3005	37.77	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
40	20240115	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-70	5	-1.66	938580800	222280	67.17	4140	4345	4080	5480	2955	4220	4222.52	0.55	0	15943	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	486	17.81	4.87	12	1.90	233.00	852.00	11800	20230629	-64.83	3005	20230726	38.10	5240	-20.80	20240102	4080	1.72	20240115	11800	-64.83	20230629	3005	38.10	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
41	20240115	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-85	5	-2.01	812194310	191933	58.00	4140	4345	4080	5480	2955	4220	4231.66	0.55	0	14628	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	484	17.75	4.85	12	1.64	233.00	852.00	11800	20230629	-64.96	3005	20230726	37.60	5240	-21.09	20240102	4080	1.35	20240115	11800	-64.96	20230629	3005	37.60	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
42	20240115	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-40	5	-0.95	613699000	143978	43.51	4140	4345	4135	5480	2955	4220	4262.45	0.55	0	13808	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	489	17.94	4.91	12	1.23	233.00	852.00	11800	20230629	-64.58	3005	20230726	39.10	5240	-20.23	20240102	4135	1.09	20240115	11800	-64.58	20230629	3005	39.10	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
43	20240115	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	35	2	0.83	527363885	123467	37.31	4140	4345	4135	5480	2955	4220	4271.29	0.55	0	16574	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	498	18.26	4.99	12	1.05	233.00	852.00	11800	20230629	-63.94	3005	20230726	41.60	5240	-18.80	20240102	4135	2.90	20240115	11800	-63.94	20230629	3005	41.60	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
44	20240115	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	60	2	1.42	377693010	88342	26.70	4140	4345	4135	5480	2955	4220	4275.35	0.55	0	18376	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	501	18.37	5.02	12	0.75	233.00	852.00	11800	20230629	-63.73	3005	20230726	42.43	5240	-18.32	20240102	4135	3.51	20240115	11800	-63.73	20230629	3005	42.43	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
45	20240115	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	10	2	0.24	36146995	8663	2.62	4140	4250	4135	5480	2955	4220	4172.57	0.55	0	-1234	4470	4345	4250	4125	4030	4297	4077	59	1260	500	2610	5	1	11707472	495	18.15	4.96	12	0.07	233.00	852.00	11800	20230629	-64.15	3005	20230726	40.77	5240	-19.27	20240102	4135	2.30	20240115	11800	-64.15	20230629	3005	40.77	20230726	1.69	N	232830	500	58 억		64967	N	N	0	N	00	N
46	20240112	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-90	5	-2.09	1397512990	330379	89.37	4315	4375	4155	5600	3020	4310	4230.05	0.54	0	5746	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	494	18.11	4.95	12	2.82	233.00	852.00	11800	20230629	-64.24	3005	20230726	40.43	5240	-19.47	20240102	4155	1.56	20240112	11800	-64.24	20230629	3005	40.43	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
47	20240112	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-120	5	-2.78	1357023265	320806	86.78	4315	4375	4155	5600	3020	4310	4230.04	0.54	0	4247	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	491	17.98	4.92	12	2.74	233.00	852.00	11800	20230629	-64.49	3005	20230726	39.43	5240	-20.04	20240102	4155	0.84	20240112	11800	-64.49	20230629	3005	39.43	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
48	20240112	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-130	5	-3.02	1284220680	303475	82.09	4315	4375	4155	5600	3020	4310	4231.72	0.54	0	7389	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	489	17.94	4.91	12	2.59	233.00	852.00	11800	20230629	-64.58	3005	20230726	39.10	5240	-20.23	20240102	4155	0.60	20240112	11800	-64.58	20230629	3005	39.10	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
49	20240112	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-75	5	-1.74	713598590	167612	45.34	4315	4375	4195	5600	3020	4310	4257.44	0.54	0	-17015	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	496	18.18	4.97	12	1.43	233.00	852.00	11800	20230629	-64.11	3005	20230726	40.93	5240	-19.18	20240102	4195	0.95	20240112	11800	-64.11	20230629	3005	40.93	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
50	20240112	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-90	5	-2.09	643413350	151053	40.86	4315	4375	4195	5600	3020	4310	4259.52	0.54	0	-15222	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	494	18.11	4.95	12	1.29	233.00	852.00	11800	20230629	-64.24	3005	20230726	40.43	5240	-19.47	20240102	4195	0.60	20240112	11800	-64.24	20230629	3005	40.43	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
51	20240112	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-90	5	-2.09	546039850	127931	34.60	4315	4375	4195	5600	3020	4310	4268.24	0.54	0	-11048	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	494	18.11	4.95	12	1.09	233.00	852.00	11800	20230629	-64.24	3005	20230726	40.43	5240	-19.47	20240102	4195	0.60	20240112	11800	-64.24	20230629	3005	40.43	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
52	20240112	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-80	5	-1.86	352612235	82079	22.20	4315	4375	4225	5600	3020	4310	4296.01	0.54	0	-15626	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	495	18.15	4.96	12	0.70	233.00	852.00	11800	20230629	-64.15	3005	20230726	40.77	5240	-19.27	20240102	4225	0.12	20240112	11800	-64.15	20230629	3005	40.77	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
53	20240112	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	15	2	0.35	40000165	9248	2.50	4315	4365	4305	5600	3020	4310	4325.28	0.54	0	-580	4503	4406	4328	4231	4153	4367	4192	59	1290	500	2670	5	1	11707472	506	18.56	5.08	12	0.08	233.00	852.00	11800	20230629	-63.35	3005	20230726	43.93	5240	-17.46	20240102	4250	1.76	20240111	11800	-63.35	20230629	3005	43.93	20230726	1.97	N	232830	500	58 억		63698	N	N	0	N	00	N
54	20240111	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-50	5	-1.15	1589746410	365721	70.09	4350	4425	4250	5660	3055	4360	4346.89	0.33	0	17779	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	505	18.50	5.06	12	3.12	233.00	852.00	11800	20230629	-63.47	3005	20230726	43.43	5240	-17.75	20240102	4250	1.41	20240111	11800	-63.47	20230629	3005	43.43	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
55	20240111	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-45	5	-1.03	1532323205	352381	67.53	4350	4425	4250	5660	3055	4360	4348.48	0.33	0	17606	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	505	18.52	5.06	12	3.01	233.00	852.00	11800	20230629	-63.43	3005	20230726	43.59	5240	-17.65	20240102	4250	1.53	20240111	11800	-63.43	20230629	3005	43.59	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
56	20240111	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-5	5	-0.11	1286013065	295425	56.62	4350	4425	4250	5660	3055	4360	4353.09	0.33	0	15110	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	510	18.69	5.11	12	2.52	233.00	852.00	11800	20230629	-63.09	3005	20230726	44.93	5240	-16.89	20240102	4250	2.47	20240111	11800	-63.09	20230629	3005	44.93	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
57	20240111	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	20	2	0.46	1151748625	264635	50.72	4350	4425	4250	5660	3055	4360	4352.22	0.33	0	15007	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	513	18.80	5.14	12	2.26	233.00	852.00	11800	20230629	-62.88	3005	20230726	45.76	5240	-16.41	20240102	4250	3.06	20240111	11800	-62.88	20230629	3005	45.76	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
58	20240111	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	5	2	0.11	1071228560	246218	47.19	4350	4425	4250	5660	3055	4360	4350.73	0.33	0	20491	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	511	18.73	5.12	12	2.10	233.00	852.00	11800	20230629	-63.01	3005	20230726	45.26	5240	-16.70	20240102	4250	2.71	20240111	11800	-63.01	20230629	3005	45.26	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
59	20240111	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-10	5	-0.23	819151750	188693	36.16	4350	4415	4250	5660	3055	4360	4341.19	0.33	0	10481	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	509	18.67	5.11	12	1.61	233.00	852.00	11800	20230629	-63.14	3005	20230726	44.76	5240	-16.98	20240102	4250	2.35	20240111	11800	-63.14	20230629	3005	44.76	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
60	20240111	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	10	2	0.23	532135675	123029	23.58	4350	4410	4250	5660	3055	4360	4325.29	0.33	0	2130	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	512	18.76	5.13	12	1.05	233.00	852.00	11800	20230629	-62.97	3005	20230726	45.42	5240	-16.60	20240102	4250	2.82	20240111	11800	-62.97	20230629	3005	45.42	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
61	20240111	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-50	5	-1.15	179998920	41658	7.98	4350	4370	4285	5660	3055	4360	4320.87	0.33	0	-52	4780	4570	4440	4230	4100	4505	4165	59	1300	500	2700	5	1	11707472	505	18.50	5.06	12	0.36	233.00	852.00	11800	20230629	-63.47	3005	20230726	43.43	5240	-17.75	20240102	4285	0.58	20240111	11800	-63.47	20230629	3005	43.43	20230726	2.08	N	232830	500	58 억		39073	N	N	0	N	00	N
62	20240110	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-310	5	-6.64	2295754960	518911	14.99	4560	4650	4310	6070	3270	4670	4424.35	0.33	0	938	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	510	18.71	5.12	12	4.43	233.00	852.00	11800	20230629	-63.05	3005	20230726	45.09	5240	-16.79	20240102	4310	1.16	20240110	11800	-63.05	20230629	3005	45.09	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
63	20240110	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-310	5	-6.64	2201115755	497211	14.36	4560	4650	4310	6070	3270	4670	4426.92	0.33	0	2226	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	510	18.71	5.12	12	4.25	233.00	852.00	11800	20230629	-63.05	3005	20230726	45.09	5240	-16.79	20240102	4310	1.16	20240110	11800	-63.05	20230629	3005	45.09	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
64	20240110	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-315	5	-6.75	2001208455	451238	13.04	4560	4650	4310	6070	3270	4670	4434.93	0.33	0	1560	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	510	18.69	5.11	12	3.85	233.00	852.00	11800	20230629	-63.09	3005	20230726	44.93	5240	-16.89	20240102	4310	1.04	20240110	11800	-63.09	20230629	3005	44.93	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
65	20240110	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-300	5	-6.42	1834211610	413056	11.93	4560	4650	4310	6070	3270	4670	4440.59	0.33	0	5038	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	512	18.76	5.13	12	3.53	233.00	852.00	11800	20230629	-62.97	3005	20230726	45.42	5240	-16.60	20240102	4310	1.39	20240110	11800	-62.97	20230629	3005	45.42	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
66	20240110	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-280	5	-6.00	1669872950	375461	10.85	4560	4650	4310	6070	3270	4670	4447.53	0.33	0	337	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	514	18.84	5.15	12	3.21	233.00	852.00	11800	20230629	-62.80	3005	20230726	46.09	5240	-16.22	20240102	4310	1.86	20240110	11800	-62.80	20230629	3005	46.09	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
67	20240110	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-280	5	-6.00	1476198095	331085	9.56	4560	4650	4310	6070	3270	4670	4458.67	0.33	0	1999	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	514	18.84	5.15	12	2.83	233.00	852.00	11800	20230629	-62.80	3005	20230726	46.09	5240	-16.22	20240102	4310	1.86	20240110	11800	-62.80	20230629	3005	46.09	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
68	20240110	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-210	5	-4.50	876141620	194487	5.62	4560	4650	4435	6070	3270	4670	4504.88	0.33	0	2337	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	522	19.14	5.23	12	1.66	233.00	852.00	11800	20230629	-62.20	3005	20230726	48.42	5240	-14.89	20240102	4435	0.56	20240110	11800	-62.20	20230629	3005	48.42	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
69	20240110	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-90	5	-1.93	205744265	45004	1.30	4560	4650	4555	6070	3270	4670	4571.69	0.33	0	1312	5370	5020	4830	4480	4290	4925	4385	59	1400	500	2890	5	1	11707472	536	19.66	5.38	12	0.38	233.00	852.00	11800	20230629	-61.19	3005	20230726	52.41	5240	-12.60	20240102	4510	1.55	20240108	11800	-61.19	20230629	3005	52.41	20230726	2.15	N	232830	500	58 억		38191	N	N	0	N	00	N
70	20240109	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	10	2	0.21	16950682345	3441574	205.97	4850	5180	4640	6050	3265	4660	4925.53	1.47	0	-137581	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	5	1	11707472	547	20.04	5.48	12	29.40	233.00	852.00	11800	20230629	-60.42	3005	20230726	55.41	5240	-10.88	20240102	4510	3.55	20240108	11800	-60.42	20230629	3005	55.41	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
71	20240109	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	25	2	0.54	16546341010	3354816	200.78	4850	5180	4660	6050	3265	4660	4932.13	1.47	0	-138842	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	5	1	11707472	548	20.11	5.50	12	28.66	233.00	852.00	11800	20230629	-60.30	3005	20230726	55.91	5240	-10.59	20240102	4510	3.88	20240108	11800	-60.30	20230629	3005	55.91	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
72	20240109	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	35	2	0.75	15956880570	3229127	193.26	4850	5180	4665	6050	3265	4660	4941.56	1.47	0	-140526	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	5	1	11707472	550	20.15	5.51	12	27.58	233.00	852.00	11800	20230629	-60.21	3005	20230726	56.24	5240	-10.40	20240102	4510	4.10	20240108	11800	-60.21	20230629	3005	56.24	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
73	20240109	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	10	2	0.21	15561068660	3144986	188.22	4850	5180	4665	6050	3265	4660	4947.92	1.47	0	-140877	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	5	1	11707472	547	20.04	5.48	12	26.86	233.00	852.00	11800	20230629	-60.42	3005	20230726	55.41	5240	-10.88	20240102	4510	3.55	20240108	11800	-60.42	20230629	3005	55.41	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
74	20240109	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	75	2	1.61	14809431480	2985263	178.66	4850	5180	4710	6050	3265	4660	4960.87	1.47	0	-137474	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	5	1	11707472	554	20.32	5.56	12	25.50	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	5240	-9.64	20240102	4510	4.99	20240108	11800	-59.87	20230629	3005	57.57	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
75	20240109	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	170	2	3.65	13919505755	2798901	167.51	4850	5180	4735	6050	3265	4660	4973.23	1.47	0	-138528	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	5	1	11707472	565	20.73	5.67	12	23.91	233.00	852.00	11800	20230629	-59.07	3005	20230726	60.73	5240	-7.82	20240102	4510	7.10	20240108	11800	-59.07	20230629	3005	60.73	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
76	20240109	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	245	2	5.26	13061339415	2622515	156.95	4850	5180	4735	6050	3265	4660	4980.49	1.47	0	-138338	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	5	1	11707472	574	21.05	5.76	12	22.40	233.00	852.00	11800	20230629	-58.43	3005	20230726	63.23	5240	-6.39	20240102	4510	8.76	20240108	11800	-58.43	20230629	3005	63.23	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
77	20240109	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	370	2	7.94	7190705695	1430751	85.63	4850	5180	4850	6050	3265	4660	5025.88	1.47	0	-92636	5426	5042	4776	4392	4126	4910	4260	59	1390	500	2880	10	1	11707472	589	21.59	5.90	12	12.22	233.00	852.00	11800	20230629	-57.37	3005	20230726	67.39	5240	-4.01	20240102	4510	11.53	20240108	11800	-57.37	20230629	3005	67.39	20230726	2.23	N	232830	500	58 억		172611	N	N	0	N	00	N
78	20240108	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-240	5	-4.90	4725948445	989061	420.11	4700	5160	4510	6370	3430	4900	4778.38	1.82	0	-32393	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	546	20.00	5.47	12	8.45	233.00	852.00	11800	20230629	-60.51	3005	20230726	55.07	5240	-11.07	20240102	4510	3.33	20240108	11800	-60.51	20230629	3005	55.07	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
79	20240108	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-235	5	-4.80	4647181805	972203	412.95	4700	5160	4510	6370	3430	4900	4780.04	1.82	0	-28727	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	546	20.02	5.48	12	8.30	233.00	852.00	11800	20230629	-60.47	3005	20230726	55.24	5240	-10.97	20240102	4510	3.44	20240108	11800	-60.47	20230629	3005	55.24	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
80	20240108	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-245	5	-5.00	4256720255	888200	377.27	4700	5160	4510	6370	3430	4900	4792.51	1.82	0	-14379	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	545	19.98	5.46	12	7.59	233.00	852.00	11800	20230629	-60.55	3005	20230726	54.91	5240	-11.16	20240102	4510	3.22	20240108	11800	-60.55	20230629	3005	54.91	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
81	20240108	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	50	2	1.02	1954168960	415047	176.29	4700	4950	4510	6370	3430	4900	4708.26	1.82	0	31234	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	580	21.24	5.81	12	3.55	233.00	852.00	11800	20230629	-58.05	3005	20230726	64.73	5240	-5.53	20240102	4510	9.76	20240108	11800	-58.05	20230629	3005	64.73	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
82	20240108	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-130	5	-2.65	1610016750	343696	145.99	4700	4830	4510	6370	3430	4900	4684.36	1.82	0	32986	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	558	20.47	5.60	12	2.94	233.00	852.00	11800	20230629	-59.58	3005	20230726	58.74	5240	-8.97	20240102	4510	5.76	20240108	11800	-59.58	20230629	3005	58.74	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
83	20240108	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-135	5	-2.76	1389781250	297269	126.27	4700	4830	4510	6370	3430	4900	4675.09	1.82	0	32488	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	558	20.45	5.59	12	2.54	233.00	852.00	11800	20230629	-59.62	3005	20230726	58.57	5240	-9.06	20240102	4510	5.65	20240108	11800	-59.62	20230629	3005	58.57	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
84	20240108	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-160	5	-3.27	1036446250	221666	94.15	4700	4830	4510	6370	3430	4900	4675.61	1.82	0	34243	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	555	20.34	5.56	12	1.89	233.00	852.00	11800	20230629	-59.83	3005	20230726	57.74	5240	-9.54	20240102	4510	5.10	20240108	11800	-59.83	20230629	3005	57.74	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
85	20240108	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-325	5	-6.63	431183800	92847	39.44	4700	4735	4510	6370	3430	4900	4643.75	1.82	0	1227	5076	4987	4906	4817	4736	4985	4815	59	1470	500	3030	5	1	11707472	536	19.64	5.37	12	0.79	233.00	852.00	11800	20230629	-61.23	3005	20230726	52.25	5240	-12.69	20240102	4510	1.44	20240108	11800	-61.23	20230629	3005	52.25	20230726	2.26	N	232830	500	58 억		213430	N	N	0	N	00	N
86	20240105	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	0	3	0.00	1142107885	234015	38.71	4900	4995	4825	6370	3430	4900	4880.49	2.01	0	-21471	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	574	21.03	5.75	12	2.00	233.00	852.00	11800	20230629	-58.47	3005	20230726	63.06	5240	-6.49	20240102	4825	1.55	20240105	11800	-58.47	20230629	3005	63.06	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
87	20240105	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-10	5	-0.20	1072708105	219838	36.36	4900	4995	4825	6370	3430	4900	4879.54	2.01	0	-20219	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	572	20.99	5.74	12	1.88	233.00	852.00	11800	20230629	-58.56	3005	20230726	62.73	5240	-6.68	20240102	4825	1.35	20240105	11800	-58.56	20230629	3005	62.73	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
88	20240105	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-50	5	-1.02	927039825	189763	31.39	4900	4995	4830	6370	3430	4900	4885.25	2.01	0	-17705	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	568	20.82	5.69	12	1.62	233.00	852.00	11800	20230629	-58.90	3005	20230726	61.40	5240	-7.44	20240102	4830	0.41	20240105	11800	-58.90	20230629	3005	61.40	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
89	20240105	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-50	5	-1.02	807148515	165045	27.30	4900	4995	4835	6370	3430	4900	4890.48	2.01	0	-15815	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	568	20.82	5.69	12	1.41	233.00	852.00	11800	20230629	-58.90	3005	20230726	61.40	5240	-7.44	20240102	4835	0.31	20240105	11800	-58.90	20230629	3005	61.40	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
90	20240105	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-40	5	-0.82	664852910	135821	22.47	4900	4995	4845	6370	3430	4900	4895.07	2.01	0	-7139	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	569	20.86	5.70	12	1.16	233.00	852.00	11800	20230629	-58.81	3005	20230726	61.73	5240	-7.25	20240102	4845	0.31	20240105	11800	-58.81	20230629	3005	61.73	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
91	20240105	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	0	3	0.00	425878555	86977	14.39	4900	4995	4845	6370	3430	4900	4896.45	2.01	0	3822	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	574	21.03	5.75	12	0.74	233.00	852.00	11800	20230629	-58.47	3005	20230726	63.06	5240	-6.49	20240102	4845	1.14	20240105	11800	-58.47	20230629	3005	63.06	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
92	20240105	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-30	5	-0.61	278686725	56926	9.42	4900	4995	4845	6370	3430	4900	4895.60	2.01	0	2618	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	570	20.90	5.72	12	0.49	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	5240	-7.06	20240102	4845	0.52	20240105	11800	-58.73	20230629	3005	62.06	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
93	20240105	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-20	5	-0.41	43550130	8890	1.47	4900	4995	4845	6370	3430	4900	4898.78	2.01	0	-2270	5350	5125	4985	4760	4620	5055	4690	59	1470	500	3030	5	1	11707472	571	20.94	5.73	12	0.08	233.00	852.00	11800	20230629	-58.64	3005	20230726	62.40	5240	-6.87	20240102	4845	0.72	20240105	11800	-58.64	20230629	3005	62.40	20230726	2.18	N	232830	500	58 억		235286	N	N	0	N	00	N
94	20240104	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-240	5	-4.67	3015274945	604261	151.08	5210	5210	4845	6680	3600	5140	4990.04	2.23	0	-26585	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	5	1	11707472	574	21.03	5.75	12	5.16	233.00	852.00	11800	20230629	-58.47	3005	20230726	63.06	5240	-6.49	20240102	4845	1.14	20240104	11800	-58.47	20230629	3005	63.06	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
95	20240104	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-260	5	-5.06	2844528545	569374	142.36	5210	5210	4845	6680	3600	5140	4995.89	2.23	0	-27659	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	5	1	11707472	571	20.94	5.73	12	4.86	233.00	852.00	11800	20230629	-58.64	3005	20230726	62.40	5240	-6.87	20240102	4845	0.72	20240104	11800	-58.64	20230629	3005	62.40	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
96	20240104	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-190	5	-3.70	2203634850	438503	109.64	5210	5210	4885	6680	3600	5140	5025.36	2.23	0	-18814	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	5	1	11707472	580	21.24	5.81	12	3.75	233.00	852.00	11800	20230629	-58.05	3005	20230726	64.73	5240	-5.53	20240102	4875	1.54	20240102	11800	-58.05	20230629	3005	64.73	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
97	20240104	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-205	5	-3.99	1973323450	392030	98.02	5210	5210	4885	6680	3600	5140	5033.60	2.23	0	-14825	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	5	1	11707472	578	21.18	5.79	12	3.35	233.00	852.00	11800	20230629	-58.18	3005	20230726	64.23	5240	-5.82	20240102	4875	1.23	20240102	11800	-58.18	20230629	3005	64.23	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
98	20240104	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-155	5	-3.02	1285998140	253267	63.32	5210	5210	4980	6680	3600	5140	5077.64	2.23	0	-136	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	5	1	11707472	584	21.39	5.85	12	2.16	233.00	852.00	11800	20230629	-57.75	3005	20230726	65.89	5240	-4.87	20240102	4875	2.26	20240102	11800	-57.75	20230629	3005	65.89	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
99	20240104	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-70	5	-1.36	751631960	146744	36.69	5210	5210	5040	6680	3600	5140	5122.06	2.23	0	-18717	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	10	1	11707472	594	21.76	5.95	12	1.25	233.00	852.00	11800	20230629	-57.03	3005	20230726	68.72	5240	-3.24	20240102	4875	4.00	20240102	11800	-57.03	20230629	3005	68.72	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
100	20240104	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-50	5	-0.97	542253310	105526	26.38	5210	5210	5070	6680	3600	5140	5138.58	2.23	0	-10486	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	10	1	11707472	596	21.85	5.97	12	0.90	233.00	852.00	11800	20230629	-56.86	3005	20230726	69.38	5240	-2.86	20240102	4875	4.41	20240102	11800	-56.86	20230629	3005	69.38	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
101	20240104	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-20	5	-0.39	104630660	20413	5.10	5210	5210	5070	6680	3600	5140	5125.68	2.23	0	-6413	5373	5256	5123	5006	4873	5315	5065	59	1540	500	3180	10	1	11707472	599	21.97	6.01	12	0.17	233.00	852.00	11800	20230629	-56.61	3005	20230726	70.38	5240	-2.29	20240102	4875	5.03	20240102	11800	-56.61	20230629	3005	70.38	20230726	2.24	N	232830	500	58 억		260820	N	N	0	N	00	N
102	20240103	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	10	2	0.19	2035603875	399678	59.98	5100	5240	4990	6660	3600	5130	5093.03	2.32	0	-16811	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	602	22.06	6.03	12	3.41	233.00	852.00	11800	20230629	-56.44	3005	20230726	71.05	5240	0.00	20240102	4875	5.44	20240102	11800	-56.44	20230629	3005	71.05	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
103	20240103	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	30	2	0.58	1959420965	384878	57.75	5100	5240	4990	6660	3600	5130	5090.97	2.32	0	-16199	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	604	22.15	6.06	12	3.29	233.00	852.00	11800	20230629	-56.27	3005	20230726	71.71	5240	0.00	20240102	4875	5.85	20240102	11800	-56.27	20230629	3005	71.71	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
104	20240103	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-10	5	-0.19	1732462625	340742	51.13	5100	5240	4990	6660	3600	5130	5084.31	2.32	0	-22209	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	599	21.97	6.01	12	2.91	233.00	852.00	11800	20230629	-56.61	3005	20230726	70.38	5240	0.00	20240102	4875	5.03	20240102	11800	-56.61	20230629	3005	70.38	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
105	20240103	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-70	5	-1.36	1499897285	294965	44.26	5100	5240	4990	6660	3600	5130	5084.92	2.32	0	-22183	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	592	21.72	5.94	12	2.52	233.00	852.00	11800	20230629	-57.12	3005	20230726	68.39	5240	0.00	20240102	4875	3.79	20240102	11800	-57.12	20230629	3005	68.39	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
106	20240103	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-100	5	-1.95	1210032480	237256	35.60	5100	5240	5030	6660	3600	5130	5100.05	2.32	0	-24618	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	589	21.59	5.90	12	2.03	233.00	852.00	11800	20230629	-57.37	3005	20230726	67.39	5240	0.00	20240102	4875	3.18	20240102	11800	-57.37	20230629	3005	67.39	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
107	20240103	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-30	5	-0.58	938412460	183560	27.55	5100	5240	5030	6660	3600	5130	5112.24	2.32	0	-9630	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	597	21.89	5.99	12	1.57	233.00	852.00	11800	20230629	-56.78	3005	20230726	69.72	5240	0.00	20240102	4875	4.62	20240102	11800	-56.78	20230629	3005	69.72	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
108	20240103	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-30	5	-0.58	510521990	99508	14.93	5100	5240	5050	6660	3600	5130	5130.46	2.32	0	-11261	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	597	21.89	5.99	12	0.85	233.00	852.00	11800	20230629	-56.78	3005	20230726	69.72	5240	0.00	20240102	4875	4.62	20240102	11800	-56.78	20230629	3005	69.72	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
109	20240103	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-30	5	-0.58	60089740	11784	1.77	5100	5130	5080	6660	3600	5130	5097.89	2.32	0	1130	5446	5287	5081	4922	4716	5367	5002	59	1530	500	3180	10	1	11707472	597	21.89	5.99	12	0.10	233.00	852.00	11800	20230629	-56.78	3005	20230726	69.72	5240	-2.67	20240102	4875	4.62	20240102	11800	-56.78	20230629	3005	69.72	20230726	2.22	N	232830	500	58 억		272020	N	N	0	N	00	N
110	20240102	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	260	2	5.34	3375931450	664056	198.66	5010	5240	4875	6330	3410	4870	5083.78	1.82	0	64168	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	10	1	11707472	601	22.02	6.02	12	5.67	233.00	852.00	11800	20230629	-56.53	3005	20230726	70.72	5240	-2.10	20240102	4875	5.23	20240102	11800	-56.53	20230629	3005	70.72	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N
111	20240102	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	210	2	4.31	3308029840	650770	194.69	5010	5240	4875	6330	3410	4870	5083.25	1.82	0	66955	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	10	1	11707472	595	21.80	5.96	12	5.56	233.00	852.00	11800	20230629	-56.95	3005	20230726	69.05	5240	-3.05	20240102	4875	4.21	20240102	11800	-56.95	20230629	3005	69.05	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N
112	20240102	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	310	2	6.37	2789167990	549523	164.40	5010	5230	4875	6330	3410	4870	5075.62	1.82	0	52566	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	10	1	11707472	606	22.23	6.08	12	4.69	233.00	852.00	11800	20230629	-56.10	3005	20230726	72.38	5230	-0.96	20240102	4875	6.26	20240102	11800	-56.10	20230629	3005	72.38	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N
113	20240102	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	320	2	6.57	2176407890	431426	129.07	5010	5200	4875	6330	3410	4870	5044.68	1.82	0	35377	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	10	1	11707472	608	22.27	6.09	12	3.69	233.00	852.00	11800	20230629	-56.02	3005	20230726	72.71	5200	-0.19	20240102	4875	6.46	20240102	11800	-56.02	20230629	3005	72.71	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N
114	20240102	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	180	2	3.70	1313518500	263147	78.73	5010	5070	4875	6330	3410	4870	4991.58	1.82	0	27182	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	10	1	11707472	591	21.67	5.93	12	2.25	233.00	852.00	11800	20230629	-57.20	3005	20230726	68.05	5070	-0.39	20240102	4875	3.59	20240102	11800	-57.20	20230629	3005	68.05	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N
115	20240102	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	80	2	1.64	914891715	183796	54.99	5010	5070	4875	6330	3410	4870	4977.76	1.82	0	-1562	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	5	1	11707472	580	21.24	5.81	12	1.57	233.00	852.00	11800	20230629	-58.05	3005	20230726	64.73	5070	-2.37	20240102	4875	1.54	20240102	11800	-58.05	20230629	3005	64.73	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N
116	20240102	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	125	2	2.57	457223655	91746	27.45	5010	5070	4875	6330	3410	4870	4983.58	1.82	0	3206	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	5	1	11707472	585	21.44	5.86	12	0.78	233.00	852.00	11800	20230629	-57.67	3005	20230726	66.22	5070	-1.48	20240102	4875	2.46	20240102	11800	-57.67	20230629	3005	66.22	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N
117	20240102	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	6330	3410	4870	0.00	1.82	0	0	5096	4982	4836	4722	4576	5040	4780	59	1460	500	3010	5	1	11707472	570	20.90	5.72	12	0.00	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	0	0.00	0	0	0.00	0	11800	-58.73	20230629	3005	62.06	20230726	2.23	N	232830	500	58 억		213245	N	N	0	N	00	N