KissMeData/041460/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	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	120	2	2.58	1470217990	309497	86.04	4700	4810	4625	6050	3260	4655	4750.35	2.04	0	41203	4831	4742	4696	4607	4561	4720	4585	107	1395	500	3440	5	1	19000000	907	25.95	1.93	12	1.63	184.00	2468.00	7450	20230206	-35.91	3605	20231024	32.45	5680	-15.93	20240110	4480	6.58	20240104	7450	-35.91	20230206	3605	32.45	20231024	4.97	N	041460	500	107 억		388260	N	N	0	N	00	N
3	20240123	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	130	2	2.79	1214200250	256091	71.20	4700	4800	4625	6050	3260	4655	4741.28	2.04	0	28604	4831	4742	4696	4607	4561	4720	4585	107	1395	500	3440	5	1	19000000	909	26.01	1.94	12	1.35	184.00	2468.00	7450	20230206	-35.77	3605	20231024	32.73	5680	-15.76	20240110	4480	6.81	20240104	7450	-35.77	20230206	3605	32.73	20231024	4.97	N	041460	500	107 억		388260	N	N	0	N	00	N
4	20240123	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	95	2	2.04	641570700	136227	37.87	4700	4760	4625	6050	3260	4655	4709.57	2.04	0	33588	4831	4742	4696	4607	4561	4720	4585	107	1395	500	3440	5	1	19000000	903	25.82	1.92	12	0.72	184.00	2468.00	7450	20230206	-36.24	3605	20231024	31.76	5680	-16.37	20240110	4480	6.03	20240104	7450	-36.24	20230206	3605	31.76	20231024	4.97	N	041460	500	107 억		388260	N	N	0	N	00	N
5	20240123	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	30	2	0.64	81947770	17553	4.88	4700	4710	4640	6050	3260	4655	4668.59	2.04	0	-8733	4831	4742	4696	4607	4561	4720	4585	107	1395	500	3440	5	1	19000000	890	25.46	1.90	12	0.09	184.00	2468.00	7450	20230206	-37.11	3605	20231024	29.96	5680	-17.52	20240110	4480	4.58	20240104	7450	-37.11	20230206	3605	29.96	20231024	4.97	N	041460	500	107 억		388260	N	N	0	N	00	N
6	20240119	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	70	2	1.53	1517326250	323538	118.49	4695	4775	4600	5950	3210	4580	4689.81	1.84	0	58917	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	884	25.27	1.88	12	1.70	184.00	2468.00	7450	20230206	-37.58	3605	20231024	28.99	5680	-18.13	20240110	4480	3.79	20240104	7450	-37.58	20230206	3605	28.99	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
7	20240119	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	40	2	0.87	1494029620	318514	116.65	4695	4775	4600	5950	3210	4580	4690.62	1.84	0	58226	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	878	25.11	1.87	12	1.68	184.00	2468.00	7450	20230206	-37.99	3605	20231024	28.16	5680	-18.66	20240110	4480	3.12	20240104	7450	-37.99	20230206	3605	28.16	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
8	20240119	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	50	2	1.09	1359922735	289402	105.99	4695	4775	4610	5950	3210	4580	4699.08	1.84	0	51447	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	880	25.16	1.88	12	1.52	184.00	2468.00	7450	20230206	-37.85	3605	20231024	28.43	5680	-18.49	20240110	4480	3.35	20240104	7450	-37.85	20230206	3605	28.43	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
9	20240119	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	70	2	1.53	1238856585	263261	96.42	4695	4775	4635	5950	3210	4580	4705.81	1.84	0	60817	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	884	25.27	1.88	12	1.39	184.00	2468.00	7450	20230206	-37.58	3605	20231024	28.99	5680	-18.13	20240110	4480	3.79	20240104	7450	-37.58	20230206	3605	28.99	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
10	20240119	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	80	2	1.75	1109292155	235380	86.20	4695	4775	4650	5950	3210	4580	4712.77	1.84	0	71390	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	885	25.33	1.89	12	1.24	184.00	2468.00	7450	20230206	-37.45	3605	20231024	29.26	5680	-17.96	20240110	4480	4.02	20240104	7450	-37.45	20230206	3605	29.26	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
11	20240119	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	90	2	1.97	1013745725	214952	78.72	4695	4775	4650	5950	3210	4580	4716.15	1.84	0	75070	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	887	25.38	1.89	12	1.13	184.00	2468.00	7450	20230206	-37.32	3605	20231024	29.54	5680	-17.78	20240110	4480	4.24	20240104	7450	-37.32	20230206	3605	29.54	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
12	20240119	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	135	2	2.95	749076205	158459	58.03	4695	4775	4650	5950	3210	4580	4727.26	1.84	0	54282	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	896	25.62	1.91	12	0.83	184.00	2468.00	7450	20230206	-36.71	3605	20231024	30.79	5680	-16.99	20240110	4480	5.25	20240104	7450	-36.71	20230206	3605	30.79	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
13	20240119	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	100	2	2.18	166526535	35570	13.03	4695	4725	4650	5950	3210	4580	4681.66	1.84	0	5942	4720	4650	4570	4500	4420	4685	4535	107	1370	500	3380	5	1	19000000	889	25.43	1.90	12	0.19	184.00	2468.00	7450	20230206	-37.18	3605	20231024	29.82	5680	-17.61	20240110	4480	4.46	20240104	7450	-37.18	20230206	3605	29.82	20231024	5.11	N	041460	500	107 억		348735	N	N	0	N	00	N
14	20240118	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	80	2	1.78	1023123685	223360	65.63	4500	4640	4490	5850	3150	4500	4580.69	1.72	0	22356	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	870	24.89	1.86	12	1.18	184.00	2468.00	7450	20230206	-38.52	3605	20231024	27.05	5680	-19.37	20240110	4480	2.23	20240104	7450	-38.52	20230206	3605	27.05	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
15	20240118	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	95	2	2.11	956073290	208758	61.34	4500	4640	4490	5850	3150	4500	4579.90	1.72	0	15123	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	873	24.97	1.86	12	1.10	184.00	2468.00	7450	20230206	-38.32	3605	20231024	27.46	5680	-19.10	20240110	4480	2.57	20240104	7450	-38.32	20230206	3605	27.46	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
16	20240118	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	15	2	0.33	875094950	190945	56.11	4500	4640	4490	5850	3150	4500	4583.07	1.72	0	8519	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	858	24.54	1.83	12	1.00	184.00	2468.00	7450	20230206	-39.40	3605	20231024	25.24	5680	-20.51	20240110	4480	0.78	20240104	7450	-39.40	20230206	3605	25.24	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
17	20240118	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	85	2	1.89	719190935	156519	45.99	4500	4640	4490	5850	3150	4500	4595.05	1.72	0	2661	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	871	24.92	1.86	12	0.82	184.00	2468.00	7450	20230206	-38.46	3605	20231024	27.18	5680	-19.28	20240110	4480	2.34	20240104	7450	-38.46	20230206	3605	27.18	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
18	20240118	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	105	2	2.33	597817645	130147	38.24	4500	4640	4490	5850	3150	4500	4593.57	1.72	0	2957	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	875	25.03	1.87	12	0.68	184.00	2468.00	7450	20230206	-38.19	3605	20231024	27.74	5680	-18.93	20240110	4480	2.79	20240104	7450	-38.19	20230206	3605	27.74	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
19	20240118	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	115	2	2.56	435763885	95064	27.93	4500	4630	4490	5850	3150	4500	4584.10	1.72	0	1562	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	877	25.08	1.87	12	0.50	184.00	2468.00	7450	20230206	-38.05	3605	20231024	28.02	5680	-18.75	20240110	4480	3.01	20240104	7450	-38.05	20230206	3605	28.02	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
20	20240118	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	115	2	2.56	299277780	65435	19.23	4500	4630	4490	5850	3150	4500	4573.92	1.72	0	-2944	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	877	25.08	1.87	12	0.34	184.00	2468.00	7450	20230206	-38.05	3605	20231024	28.02	5680	-18.75	20240110	4480	3.01	20240104	7450	-38.05	20230206	3605	28.02	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
21	20240118	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	40	2	0.89	42512730	9400	2.76	4500	4540	4495	5850	3150	4500	4523.19	1.72	0	-1589	4780	4640	4565	4425	4350	4602	4387	107	1350	500	3330	5	1	19000000	863	24.67	1.84	12	0.05	184.00	2468.00	7450	20230206	-39.06	3605	20231024	25.94	5680	-20.07	20240110	4480	1.34	20240104	7450	-39.06	20230206	3605	25.94	20231024	5.13	N	041460	500	107 억		326380	N	N	0	N	00	N
22	20240117	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-185	5	-3.95	1543146860	338535	91.99	4670	4705	4490	6090	3280	4685	4558.35	1.75	0	-6732	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	855	24.46	1.82	12	1.78	184.00	2468.00	7450	20230206	-39.60	3605	20231024	24.83	5680	-20.77	20240110	4480	0.45	20240104	7450	-39.60	20230206	3605	24.83	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
23	20240117	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-185	5	-3.95	1452131150	318313	86.49	4670	4705	4490	6090	3280	4685	4561.96	1.75	0	-9666	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	855	24.46	1.82	12	1.68	184.00	2468.00	7450	20230206	-39.60	3605	20231024	24.83	5680	-20.77	20240110	4480	0.45	20240104	7450	-39.60	20230206	3605	24.83	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
24	20240117	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-170	5	-3.63	1300383830	284613	77.33	4670	4705	4500	6090	3280	4685	4568.95	1.75	0	-13037	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	858	24.54	1.83	12	1.50	184.00	2468.00	7450	20230206	-39.40	3605	20231024	25.24	5680	-20.51	20240110	4480	0.78	20240104	7450	-39.40	20230206	3605	25.24	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
25	20240117	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-165	5	-3.52	1136885490	248348	67.48	4670	4705	4505	6090	3280	4685	4577.79	1.75	0	-15264	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	859	24.57	1.83	12	1.31	184.00	2468.00	7450	20230206	-39.33	3605	20231024	25.38	5680	-20.42	20240110	4480	0.89	20240104	7450	-39.33	20230206	3605	25.38	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
26	20240117	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-155	5	-3.31	972441630	211933	57.59	4670	4705	4510	6090	3280	4685	4588.44	1.75	0	-19155	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	861	24.62	1.84	12	1.12	184.00	2468.00	7450	20230206	-39.19	3605	20231024	25.66	5680	-20.25	20240110	4480	1.12	20240104	7450	-39.19	20230206	3605	25.66	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
27	20240117	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-110	5	-2.35	836656480	182036	49.46	4670	4705	4510	6090	3280	4685	4596.10	1.75	0	-17516	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	869	24.86	1.85	12	0.96	184.00	2468.00	7450	20230206	-38.59	3605	20231024	26.91	5680	-19.45	20240110	4480	2.12	20240104	7450	-38.59	20230206	3605	26.91	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
28	20240117	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-145	5	-3.09	573287810	124785	33.91	4670	4705	4510	6090	3280	4685	4594.20	1.75	0	-13433	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	863	24.67	1.84	12	0.66	184.00	2468.00	7450	20230206	-39.06	3605	20231024	25.94	5680	-20.07	20240110	4480	1.34	20240104	7450	-39.06	20230206	3605	25.94	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
29	20240117	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-15	5	-0.32	32897670	7035	1.91	4670	4695	4665	6090	3280	4685	4676.29	1.75	0	-711	4865	4775	4710	4620	4555	4742	4587	107	1405	500	3460	5	1	19000000	887	25.38	1.89	12	0.04	184.00	2468.00	7450	20230206	-37.32	3605	20231024	29.54	5680	-17.78	20240110	4480	4.24	20240104	7450	-37.32	20230206	3605	29.54	20231024	5.12	N	041460	500	107 억		332912	N	N	0	N	00	N
30	20240116	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-105	5	-2.19	1714867375	364781	54.56	4735	4800	4645	6220	3355	4790	4701.12	1.79	0	-7480	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	890	25.46	1.90	12	1.92	184.00	2468.00	7450	20230206	-37.11	3605	20231024	29.96	5680	-17.52	20240110	4480	4.58	20240104	7450	-37.11	20230206	3605	29.96	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
31	20240116	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-70	5	-1.46	1592361315	338645	50.66	4735	4800	4645	6220	3355	4790	4702.07	1.79	0	-6113	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	897	25.65	1.91	12	1.78	184.00	2468.00	7450	20230206	-36.64	3605	20231024	30.93	5680	-16.90	20240110	4480	5.36	20240104	7450	-36.64	20230206	3605	30.93	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
32	20240116	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-120	5	-2.51	1468133230	312049	46.68	4735	4800	4645	6220	3355	4790	4704.73	1.79	0	-9826	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	887	25.38	1.89	12	1.64	184.00	2468.00	7450	20230206	-37.32	3605	20231024	29.54	5680	-17.78	20240110	4480	4.24	20240104	7450	-37.32	20230206	3605	29.54	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
33	20240116	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-110	5	-2.30	1158542970	245590	36.74	4735	4800	4670	6220	3355	4790	4717.29	1.79	0	-11077	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	889	25.43	1.90	12	1.29	184.00	2468.00	7450	20230206	-37.18	3605	20231024	29.82	5680	-17.61	20240110	4480	4.46	20240104	7450	-37.18	20230206	3605	29.82	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
34	20240116	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-95	5	-1.98	1021828330	216393	32.37	4735	4800	4670	6220	3355	4790	4721.99	1.79	0	-4094	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	892	25.52	1.90	12	1.14	184.00	2468.00	7450	20230206	-36.98	3605	20231024	30.24	5680	-17.34	20240110	4480	4.80	20240104	7450	-36.98	20230206	3605	30.24	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
35	20240116	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-80	5	-1.67	903175885	191183	28.60	4735	4800	4670	6220	3355	4790	4724.03	1.79	0	-3077	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	895	25.60	1.91	12	1.01	184.00	2468.00	7450	20230206	-36.78	3605	20231024	30.65	5680	-17.08	20240110	4480	5.13	20240104	7450	-36.78	20230206	3605	30.65	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
36	20240116	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-100	5	-2.09	673078565	142078	21.25	4735	4800	4675	6220	3355	4790	4737.27	1.79	0	-7139	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	891	25.49	1.90	12	0.75	184.00	2468.00	7450	20230206	-37.05	3605	20231024	30.10	5680	-17.43	20240110	4480	4.69	20240104	7450	-37.05	20230206	3605	30.10	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
37	20240116	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-5	5	-0.10	124809645	26221	3.92	4735	4795	4735	6220	3355	4790	4759.53	1.79	0	12654	4953	4871	4788	4706	4623	4912	4747	107	1430	500	3540	5	1	19000000	909	26.01	1.94	12	0.14	184.00	2468.00	7450	20230206	-35.77	3605	20231024	32.73	5680	-15.76	20240110	4480	6.81	20240104	7450	-35.77	20230206	3605	32.73	20231024	5.08	N	041460	500	107 억		340392	N	N	0	N	00	N
38	20240115	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-40	5	-0.83	3094076125	648179	57.01	4775	4870	4705	6270	3385	4830	4773.38	1.42	0	69384	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	910	26.03	1.94	12	3.41	184.00	2468.00	7450	20230206	-35.70	3605	20231024	32.87	5680	-15.67	20240110	4480	6.92	20240104	7450	-35.70	20230206	3605	32.87	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
39	20240115	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-40	5	-0.83	2863497280	600013	52.78	4775	4870	4705	6270	3385	4830	4772.39	1.42	0	56130	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	910	26.03	1.94	12	3.16	184.00	2468.00	7450	20230206	-35.70	3605	20231024	32.87	5680	-15.67	20240110	4480	6.92	20240104	7450	-35.70	20230206	3605	32.87	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
40	20240115	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-60	5	-1.24	2615271220	547973	48.20	4775	4870	4705	6270	3385	4830	4772.62	1.42	0	56499	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	906	25.92	1.93	12	2.88	184.00	2468.00	7450	20230206	-35.97	3605	20231024	32.32	5680	-16.02	20240110	4480	6.47	20240104	7450	-35.97	20230206	3605	32.32	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
41	20240115	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-80	5	-1.66	2417315545	506326	44.54	4775	4870	4705	6270	3385	4830	4774.22	1.42	0	54424	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	903	25.82	1.92	12	2.66	184.00	2468.00	7450	20230206	-36.24	3605	20231024	31.76	5680	-16.37	20240110	4480	6.03	20240104	7450	-36.24	20230206	3605	31.76	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
42	20240115	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-15	5	-0.31	1774400690	370701	32.61	4775	4870	4705	6270	3385	4830	4786.60	1.42	0	28234	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	915	26.17	1.95	12	1.95	184.00	2468.00	7450	20230206	-35.37	3605	20231024	33.56	5680	-15.23	20240110	4480	7.48	20240104	7450	-35.37	20230206	3605	33.56	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
43	20240115	110448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-65	5	-1.35	1596023090	333507	29.33	4775	4870	4705	6270	3385	4830	4785.57	1.42	0	22553	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	905	25.90	1.93	12	1.76	184.00	2468.00	7450	20230206	-36.04	3605	20231024	32.18	5680	-16.11	20240110	4480	6.36	20240104	7450	-36.04	20230206	3605	32.18	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
44	20240115	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-10	5	-0.21	839903045	175248	15.41	4775	4870	4705	6270	3385	4830	4792.65	1.42	0	-3589	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	916	26.20	1.95	12	0.92	184.00	2468.00	7450	20230206	-35.30	3605	20231024	33.70	5680	-15.14	20240110	4480	7.59	20240104	7450	-35.30	20230206	3605	33.70	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
45	20240115	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-90	5	-1.86	232107160	48805	4.29	4775	4830	4705	6270	3385	4830	4755.74	1.42	0	86	5110	4970	4890	4750	4670	4930	4710	107	1440	500	3570	5	1	19000000	901	25.76	1.92	12	0.26	184.00	2468.00	7450	20230206	-36.38	3605	20231024	31.48	5680	-16.55	20240110	4480	5.80	20240104	7450	-36.38	20230206	3605	31.48	20231024	5.85	N	041460	500	107 억		269819	N	N	0	N	00	N
46	20240112	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-310	5	-6.03	5448083285	1115959	9.97	5020	5030	4810	6680	3600	5140	4881.45	1.61	0	-51946	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	918	26.25	1.96	12	5.87	184.00	2468.00	7450	20230206	-35.17	3605	20231024	33.98	5680	-14.96	20240110	4480	7.81	20240104	7450	-35.17	20230206	3605	33.98	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
47	20240112	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-275	5	-5.35	5239308885	1072800	9.58	5020	5030	4810	6680	3600	5140	4883.21	1.61	0	-69093	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	924	26.44	1.97	12	5.65	184.00	2468.00	7450	20230206	-34.70	3605	20231024	34.95	5680	-14.35	20240110	4480	8.59	20240104	7450	-34.70	20230206	3605	34.95	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
48	20240112	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-315	5	-6.13	5006845605	1024738	9.15	5020	5030	4810	6680	3600	5140	4885.39	1.61	0	-93937	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	917	26.22	1.96	12	5.39	184.00	2468.00	7450	20230206	-35.23	3605	20231024	33.84	5680	-15.05	20240110	4480	7.70	20240104	7450	-35.23	20230206	3605	33.84	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
49	20240112	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-290	5	-5.64	4571135570	934463	8.34	5020	5030	4820	6680	3600	5140	4891.10	1.61	0	-88524	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	922	26.36	1.97	12	4.92	184.00	2468.00	7450	20230206	-34.90	3605	20231024	34.54	5680	-14.61	20240110	4480	8.26	20240104	7450	-34.90	20230206	3605	34.54	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
50	20240112	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-290	5	-5.64	4305837200	879652	7.85	5020	5030	4820	6680	3600	5140	4894.28	1.61	0	-92830	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	922	26.36	1.97	12	4.63	184.00	2468.00	7450	20230206	-34.90	3605	20231024	34.54	5680	-14.61	20240110	4480	8.26	20240104	7450	-34.90	20230206	3605	34.54	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
51	20240112	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-295	5	-5.74	3835283590	782289	6.99	5020	5030	4840	6680	3600	5140	4901.93	1.61	0	-80155	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	921	26.33	1.96	12	4.12	184.00	2468.00	7450	20230206	-34.97	3605	20231024	34.40	5680	-14.70	20240110	4480	8.15	20240104	7450	-34.97	20230206	3605	34.40	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
52	20240112	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-280	5	-5.45	3246398830	660897	5.90	5020	5030	4840	6680	3600	5140	4911.30	1.61	0	-73566	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	923	26.41	1.97	12	3.48	184.00	2468.00	7450	20230206	-34.77	3605	20231024	34.81	5680	-14.44	20240110	4480	8.48	20240104	7450	-34.77	20230206	3605	34.81	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
53	20240112	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-190	5	-3.70	813100215	163139	1.46	5020	5030	4940	6680	3600	5140	4981.82	1.61	0	-18201	5953	5546	5263	4856	4573	5405	4715	107	1540	500	3800	5	1	19000000	941	26.90	2.01	12	0.86	184.00	2468.00	7450	20230206	-33.56	3605	20231024	37.31	5680	-12.85	20240110	4480	10.49	20240104	7450	-33.56	20230206	3605	37.31	20231024	6.25	N	041460	500	107 억		306382	N	N	0	N	00	N
54	20240111	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-120	5	-2.28	59312666965	11121181	72.42	5260	5670	4980	6830	3690	5260	5333.51	1.35	0	39186	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	977	27.93	2.08	12	58.53	184.00	2468.00	7450	20230206	-31.01	3605	20231024	42.58	5680	-9.51	20240110	4480	14.73	20240104	7450	-31.01	20230206	3605	42.58	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
55	20240111	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	57669067405	10801983	70.34	5260	5670	4980	6830	3690	5260	5338.78	1.35	0	-17191	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	994	28.42	2.12	12	56.85	184.00	2468.00	7450	20230206	-29.80	3605	20231024	45.08	5680	-7.92	20240110	4480	16.74	20240104	7450	-29.80	20230206	3605	45.08	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
56	20240111	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	70	2	1.33	52260870865	9776165	63.66	5260	5670	4980	6830	3690	5260	5345.78	1.35	0	-103371	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	1013	28.97	2.16	12	51.45	184.00	2468.00	7450	20230206	-28.46	3605	20231024	47.85	5680	-6.16	20240110	4480	18.97	20240104	7450	-28.46	20230206	3605	47.85	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
57	20240111	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-100	5	-1.90	16764253425	3244136	21.13	5260	5400	4980	6830	3690	5260	5167.44	1.35	0	29328	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	980	28.04	2.09	12	17.07	184.00	2468.00	7450	20230206	-30.74	3605	20231024	43.13	5680	-9.15	20240110	4480	15.18	20240104	7450	-30.74	20230206	3605	43.13	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
58	20240111	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-140	5	-2.66	15715676865	3040495	19.80	5260	5400	4980	6830	3690	5260	5168.67	1.35	0	16472	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	973	27.83	2.07	12	16.00	184.00	2468.00	7450	20230206	-31.28	3605	20231024	42.02	5680	-9.86	20240110	4480	14.29	20240104	7450	-31.28	20230206	3605	42.02	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
59	20240111	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-190	5	-3.61	14791293125	2858671	18.62	5260	5400	4980	6830	3690	5260	5174.07	1.35	0	7538	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	963	27.55	2.05	12	15.05	184.00	2468.00	7450	20230206	-31.95	3605	20231024	40.64	5680	-10.74	20240110	4480	13.17	20240104	7450	-31.95	20230206	3605	40.64	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
60	20240111	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	10269662645	1985520	12.93	5260	5400	4980	6830	3690	5260	5172.10	1.35	0	41590	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	988	28.26	2.11	12	10.45	184.00	2468.00	7450	20230206	-30.20	3605	20231024	44.24	5680	-8.45	20240110	4480	16.07	20240104	7450	-30.20	20230206	3605	44.24	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
61	20240111	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	3842072540	725711	4.73	5260	5400	5190	6830	3690	5260	5294.41	1.35	0	-10076	6216	5737	5201	4722	4186	5977	4962	107	1570	500	3890	10	1	19000000	994	28.42	2.12	12	3.82	184.00	2468.00	7450	20230206	-29.80	3605	20231024	45.08	5680	-7.92	20240110	4480	16.74	20240104	7450	-29.80	20230206	3605	45.08	20231024	6.47	N	041460	500	107 억		257248	N	N	0	N	00	N
62	20240110	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	560	2	11.91	81077046785	15240950	5684.91	4700	5680	4665	6110	3290	4700	5319.73	1.67	-7433	-58159	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	10	1	19000000	999	28.59	2.13	12	80.22	184.00	2468.00	7450	20230206	-29.40	3605	20231024	45.91	5680	-7.39	20240110	4480	17.41	20240104	7450	-29.40	20230206	3605	45.91	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
63	20240110	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	460	2	9.79	78873753345	14818719	5527.41	4700	5680	4665	6110	3290	4700	5322.58	1.67	-7433	-40090	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	10	1	19000000	980	28.04	2.09	12	77.99	184.00	2468.00	7450	20230206	-30.74	3605	20231024	43.13	5680	-9.15	20240110	4480	15.18	20240104	7450	-30.74	20230206	3605	43.13	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
64	20240110	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	470	2	10.00	76648745955	14388184	5366.82	4700	5680	4665	6110	3290	4700	5327.20	1.67	-7433	-93568	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	10	1	19000000	982	28.10	2.09	12	75.73	184.00	2468.00	7450	20230206	-30.60	3605	20231024	43.41	5680	-8.98	20240110	4480	15.40	20240104	7450	-30.60	20230206	3605	43.41	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
65	20240110	130444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	490	2	10.43	73719286885	13826135	5157.18	4700	5680	4665	6110	3290	4700	5331.88	1.67	-7433	-130438	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	10	1	19000000	986	28.21	2.10	12	72.77	184.00	2468.00	7450	20230206	-30.34	3605	20231024	43.97	5680	-8.63	20240110	4480	15.85	20240104	7450	-30.34	20230206	3605	43.97	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
66	20240110	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	420	2	8.94	70051127525	13119458	4893.59	4700	5680	4665	6110	3290	4700	5339.48	1.67	-7433	-121464	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	10	1	19000000	973	27.83	2.07	12	69.05	184.00	2468.00	7450	20230206	-31.28	3605	20231024	42.02	5680	-9.86	20240110	4480	14.29	20240104	7450	-31.28	20230206	3605	42.02	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
67	20240110	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	490	2	10.43	63614302535	11874388	4429.17	4700	5680	4665	6110	3290	4700	5357.27	1.67	-7433	-128364	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	10	1	19000000	986	28.21	2.10	12	62.50	184.00	2468.00	7450	20230206	-30.34	3605	20231024	43.97	5680	-8.63	20240110	4480	15.85	20240104	7450	-30.34	20230206	3605	43.97	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
68	20240110	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	530	2	11.28	15470108275	3072420	1146.02	4700	5270	4665	6110	3290	4700	5035.15	1.67	-7433	-100627	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	10	1	19000000	994	28.42	2.12	12	16.17	184.00	2468.00	7450	20230206	-29.80	3605	20231024	45.08	5270	-0.76	20240110	4480	16.74	20240104	7450	-29.80	20230206	3605	45.08	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
69	20240110	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	40	2	0.85	50222360	10632	3.97	4700	4750	4685	6110	3290	4700	4723.70	1.67	-7433	-1957	4846	4772	4686	4612	4526	4730	4570	107	1410	500	3470	5	1	19000000	901	25.76	1.92	12	0.06	184.00	2468.00	7450	20230206	-36.38	3605	20231024	31.48	4850	-2.27	20240103	4480	5.80	20240104	7450	-36.38	20230206	3605	31.48	20231024	6.58	N	041460	500	107 억		316913	N	N	0	N	00	N
70	20240109	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	55	2	1.18	1237363680	265424	95.00	4760	4760	4600	6030	3255	4645	4661.84	1.41	0	55229	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	893	25.54	1.90	12	1.40	184.00	2468.00	7450	20230206	-36.91	3605	20231024	30.37	4850	-3.09	20240103	4480	4.91	20240104	7450	-36.91	20230206	3605	30.37	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
71	20240109	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	45	2	0.97	1145449730	245857	88.00	4760	4760	4600	6030	3255	4645	4659.01	1.41	0	52632	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	891	25.49	1.90	12	1.29	184.00	2468.00	7450	20230206	-37.05	3605	20231024	30.10	4850	-3.30	20240103	4480	4.69	20240104	7450	-37.05	20230206	3605	30.10	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
72	20240109	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-5	5	-0.11	966938440	207477	74.26	4760	4760	4600	6030	3255	4645	4660.46	1.41	0	27690	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	882	25.22	1.88	12	1.09	184.00	2468.00	7450	20230206	-37.72	3605	20231024	28.71	4850	-4.33	20240103	4480	3.57	20240104	7450	-37.72	20230206	3605	28.71	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
73	20240109	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	30	2	0.65	756474070	161954	57.97	4760	4760	4625	6030	3255	4645	4670.92	1.41	0	17744	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	888	25.41	1.89	12	0.85	184.00	2468.00	7450	20230206	-37.25	3605	20231024	29.68	4850	-3.61	20240103	4480	4.35	20240104	7450	-37.25	20230206	3605	29.68	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
74	20240109	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	45	2	0.97	686749195	146999	52.61	4760	4760	4625	6030	3255	4645	4671.80	1.41	0	14247	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	891	25.49	1.90	12	0.77	184.00	2468.00	7450	20230206	-37.05	3605	20231024	30.10	4850	-3.30	20240103	4480	4.69	20240104	7450	-37.05	20230206	3605	30.10	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
75	20240109	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	65	2	1.40	556686160	119172	42.65	4760	4760	4625	6030	3255	4645	4671.28	1.41	0	7806	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	895	25.60	1.91	12	0.63	184.00	2468.00	7450	20230206	-36.78	3605	20231024	30.65	4850	-2.89	20240103	4480	5.13	20240104	7450	-36.78	20230206	3605	30.65	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
76	20240109	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	10	2	0.22	372961340	79846	28.58	4760	4760	4625	6030	3255	4645	4671.01	1.41	0	-9671	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	884	25.30	1.89	12	0.42	184.00	2468.00	7450	20230206	-37.52	3605	20231024	29.13	4850	-4.02	20240103	4480	3.91	20240104	7450	-37.52	20230206	3605	29.13	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
77	20240109	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-15	5	-0.32	159250800	34059	12.19	4760	4760	4625	6030	3255	4645	4675.73	1.41	0	-17229	4775	4710	4595	4530	4415	4742	4562	107	1385	500	3430	5	1	19000000	880	25.16	1.88	12	0.18	184.00	2468.00	7450	20230206	-37.85	3605	20231024	28.43	4850	-4.54	20240103	4480	3.35	20240104	7450	-37.85	20230206	3605	28.43	20231024	6.62	N	041460	500	107 억		268770	N	N	0	N	00	N
78	20240108	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	120	2	2.65	1271480985	275600	123.18	4530	4660	4480	5880	3170	4525	4613.50	1.26	-10863	28431	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	883	25.24	1.88	12	1.45	184.00	2468.00	7450	20230206	-37.65	3605	20231024	28.85	4850	-4.23	20240103	4480	3.68	20240108	7450	-37.65	20230206	3605	28.85	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
79	20240108	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	135	2	2.98	1177205695	255322	114.12	4530	4660	4480	5880	3170	4525	4610.67	1.26	-10863	31704	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	885	25.33	1.89	12	1.34	184.00	2468.00	7450	20230206	-37.45	3605	20231024	29.26	4850	-3.92	20240103	4480	4.02	20240108	7450	-37.45	20230206	3605	29.26	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
80	20240108	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	110	2	2.43	971728740	211106	94.35	4530	4660	4480	5880	3170	4525	4603.04	1.26	-10863	46105	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	881	25.19	1.88	12	1.11	184.00	2468.00	7450	20230206	-37.79	3605	20231024	28.57	4850	-4.43	20240103	4480	3.46	20240108	7450	-37.79	20230206	3605	28.57	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
81	20240108	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	120	2	2.65	829104575	180328	80.60	4530	4660	4480	5880	3170	4525	4597.76	1.26	-10863	46999	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	883	25.24	1.88	12	0.95	184.00	2468.00	7450	20230206	-37.65	3605	20231024	28.85	4850	-4.23	20240103	4480	3.68	20240108	7450	-37.65	20230206	3605	28.85	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
82	20240108	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	95	2	2.10	700978110	152727	68.26	4530	4655	4480	5880	3170	4525	4589.75	1.26	-10863	47935	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	878	25.11	1.87	12	0.80	184.00	2468.00	7450	20230206	-37.99	3605	20231024	28.16	4850	-4.74	20240103	4480	3.12	20240108	7450	-37.99	20230206	3605	28.16	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
83	20240108	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	85	2	1.88	469359985	102703	45.90	4530	4625	4480	5880	3170	4525	4570.07	1.26	-10863	28307	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	876	25.05	1.87	12	0.54	184.00	2468.00	7450	20230206	-38.12	3605	20231024	27.88	4850	-4.95	20240103	4480	2.90	20240108	7450	-38.12	20230206	3605	27.88	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
84	20240108	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	65	2	1.44	288808155	63464	28.37	4530	4605	4480	5880	3170	4525	4550.74	1.26	-10863	13397	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	872	24.95	1.86	12	0.33	184.00	2468.00	7450	20230206	-38.39	3605	20231024	27.32	4850	-5.36	20240103	4480	2.46	20240108	7450	-38.39	20230206	3605	27.32	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
85	20240108	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-10	5	-0.22	42204835	9364	4.19	4530	4545	4480	5880	3170	4525	4507.14	1.26	-10863	-2157	4695	4610	4545	4460	4395	4652	4502	107	1355	500	3340	5	1	19000000	858	24.54	1.83	12	0.05	184.00	2468.00	7450	20230206	-39.40	3605	20231024	25.24	4850	-6.91	20240103	4480	0.78	20240108	7450	-39.40	20230206	3605	25.24	20231024	6.54	N	041460	500	107 억		240299	N	N	0	N	00	N
86	20240105	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	45	2	1.00	1003787085	220812	55.44	4480	4630	4480	5820	3140	4480	4545.95	1.19	0	25360	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	860	24.59	1.83	12	1.16	184.00	2468.00	7450	20230206	-39.26	3605	20231024	25.52	4850	-6.70	20240103	4480	1.00	20240105	7450	-39.26	20230206	3605	25.52	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
87	20240105	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	60	2	1.34	920483235	202427	50.83	4480	4630	4480	5820	3140	4480	4547.24	1.19	0	17169	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	863	24.67	1.84	12	1.07	184.00	2468.00	7450	20230206	-39.06	3605	20231024	25.94	4850	-6.39	20240103	4480	1.34	20240105	7450	-39.06	20230206	3605	25.94	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
88	20240105	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	45	2	1.00	781554895	171774	43.13	4480	4630	4480	5820	3140	4480	4549.90	1.19	0	28904	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	860	24.59	1.83	12	0.90	184.00	2468.00	7450	20230206	-39.26	3605	20231024	25.52	4850	-6.70	20240103	4480	1.00	20240105	7450	-39.26	20230206	3605	25.52	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
89	20240105	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	95	2	2.12	710900675	156196	39.22	4480	4630	4480	5820	3140	4480	4551.34	1.19	0	32071	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	869	24.86	1.85	12	0.82	184.00	2468.00	7450	20230206	-38.59	3605	20231024	26.91	4850	-5.67	20240103	4480	2.12	20240105	7450	-38.59	20230206	3605	26.91	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
90	20240105	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	75	2	1.67	585325795	128772	32.33	4480	4630	4480	5820	3140	4480	4545.45	1.19	0	28040	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	865	24.76	1.85	12	0.68	184.00	2468.00	7450	20230206	-38.86	3605	20231024	26.35	4850	-6.08	20240103	4480	1.67	20240105	7450	-38.86	20230206	3605	26.35	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
91	20240105	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	65	2	1.45	531636565	116967	29.37	4480	4630	4480	5820	3140	4480	4545.19	1.19	0	26813	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	864	24.70	1.84	12	0.62	184.00	2468.00	7450	20230206	-38.99	3605	20231024	26.07	4850	-6.29	20240103	4480	1.45	20240105	7450	-38.99	20230206	3605	26.07	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
92	20240105	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	55	2	1.23	423064170	93106	23.38	4480	4630	4480	5820	3140	4480	4543.90	1.19	0	20792	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	862	24.65	1.84	12	0.49	184.00	2468.00	7450	20230206	-39.13	3605	20231024	25.80	4850	-6.49	20240103	4480	1.23	20240105	7450	-39.13	20230206	3605	25.80	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
93	20240105	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	35	2	0.78	18346105	4082	1.02	4480	4515	4480	5820	3140	4480	4494.41	1.19	0	935	4706	4592	4536	4422	4366	4565	4395	107	1340	500	3310	5	1	19000000	858	24.54	1.83	12	0.02	184.00	2468.00	7450	20230206	-39.40	3605	20231024	25.24	4850	-6.91	20240103	4480	0.78	20240105	7450	-39.40	20230206	3605	25.24	20231024	6.50	N	041460	500	107 억		225803	N	N	0	N	00	N
94	20240104	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-185	5	-3.97	1786725340	394080	28.36	4650	4650	4480	6060	3270	4665	4534.59	1.14	0	9939	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	851	24.35	1.82	12	2.07	184.00	2468.00	7450	20230206	-39.87	3605	20231024	24.27	4850	-7.63	20240103	4480	0.00	20240104	7450	-39.87	20230206	3605	24.27	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
95	20240104	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-170	5	-3.64	1633297700	359867	25.90	4650	4650	4490	6060	3270	4665	4538.37	1.14	0	6101	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	854	24.43	1.82	12	1.89	184.00	2468.00	7450	20230206	-39.66	3605	20231024	24.69	4850	-7.32	20240103	4490	0.11	20240104	7450	-39.66	20230206	3605	24.69	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
96	20240104	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-120	5	-2.57	1261805035	277376	19.96	4650	4650	4510	6060	3270	4665	4548.78	1.14	0	4930	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	864	24.70	1.84	12	1.46	184.00	2468.00	7450	20230206	-38.99	3605	20231024	26.07	4850	-6.29	20240103	4510	0.78	20240104	7450	-38.99	20230206	3605	26.07	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
97	20240104	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-135	5	-2.89	1137743000	249944	17.99	4650	4650	4520	6060	3270	4665	4551.67	1.14	0	-1397	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	861	24.62	1.84	12	1.32	184.00	2468.00	7450	20230206	-39.19	3605	20231024	25.66	4850	-6.60	20240103	4520	0.22	20240104	7450	-39.19	20230206	3605	25.66	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
98	20240104	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-120	5	-2.57	1032437045	226705	16.32	4650	4650	4520	6060	3270	4665	4553.76	1.14	0	-2721	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	864	24.70	1.84	12	1.19	184.00	2468.00	7450	20230206	-38.99	3605	20231024	26.07	4850	-6.29	20240103	4520	0.55	20240104	7450	-38.99	20230206	3605	26.07	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
99	20240104	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-130	5	-2.79	852309920	186947	13.45	4650	4650	4525	6060	3270	4665	4558.70	1.14	0	-5816	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	862	24.65	1.84	12	0.98	184.00	2468.00	7450	20230206	-39.13	3605	20231024	25.80	4850	-6.49	20240103	4525	0.22	20240104	7450	-39.13	20230206	3605	25.80	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
100	20240104	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-100	5	-2.14	529408510	116008	8.35	4650	4650	4525	6060	3270	4665	4562.93	1.14	0	-6049	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	867	24.81	1.85	12	0.61	184.00	2468.00	7450	20230206	-38.72	3605	20231024	26.63	4850	-5.88	20240103	4525	0.88	20240104	7450	-38.72	20230206	3605	26.63	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
101	20240104	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-80	5	-1.71	110852505	24046	1.73	4650	4650	4565	6060	3270	4665	4608.37	1.14	0	-3165	4911	4787	4726	4602	4541	4757	4572	107	1395	500	3450	5	1	19000000	871	24.92	1.86	12	0.13	184.00	2468.00	7450	20230206	-38.46	3605	20231024	27.18	4850	-5.46	20240103	4540	0.99	20240102	7450	-38.46	20230206	3605	27.18	20231024	6.74	N	041460	500	107 억		215676	N	N	0	N	00	N
102	20240103	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	15	2	0.32	6557390875	1380901	460.89	4745	4850	4665	6040	3255	4650	4748.81	1.95	0	-155163	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	886	25.35	1.89	12	7.27	184.00	2468.00	7450	20230206	-37.38	3605	20231024	29.40	4850	-3.81	20240103	4540	2.75	20240102	7450	-37.38	20230206	3605	29.40	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
103	20240103	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	25	2	0.54	6351702245	1336920	446.21	4745	4850	4665	6040	3255	4650	4751.08	1.95	0	-163755	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	888	25.41	1.89	12	7.04	184.00	2468.00	7450	20230206	-37.25	3605	20231024	29.68	4850	-3.61	20240103	4540	2.97	20240102	7450	-37.25	20230206	3605	29.68	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
104	20240103	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	80	2	1.72	5739106045	1206261	402.60	4745	4850	4665	6040	3255	4650	4757.86	1.95	0	-208691	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	899	25.71	1.92	12	6.35	184.00	2468.00	7450	20230206	-36.51	3605	20231024	31.21	4850	-2.47	20240103	4540	4.19	20240102	7450	-36.51	20230206	3605	31.21	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
105	20240103	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	105	2	2.26	5464783440	1148557	383.34	4745	4850	4665	6040	3255	4650	4758.05	1.95	0	-203374	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	903	25.84	1.93	12	6.05	184.00	2468.00	7450	20230206	-36.17	3605	20231024	31.90	4850	-1.96	20240103	4540	4.74	20240102	7450	-36.17	20230206	3605	31.90	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
106	20240103	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	130	2	2.80	4465194435	940568	313.92	4745	4825	4665	6040	3255	4650	4747.45	1.95	0	-189951	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	908	25.98	1.94	12	4.95	184.00	2468.00	7450	20230206	-35.84	3605	20231024	32.59	4825	-0.93	20240103	4540	5.29	20240102	7450	-35.84	20230206	3605	32.59	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
107	20240103	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	85	2	1.83	4046188090	852499	284.53	4745	4825	4665	6040	3255	4650	4746.39	1.95	0	-185605	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	900	25.73	1.92	12	4.49	184.00	2468.00	7450	20230206	-36.44	3605	20231024	31.35	4825	-1.87	20240103	4540	4.30	20240102	7450	-36.44	20230206	3605	31.35	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
108	20240103	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	70	2	1.51	3723486400	784077	261.69	4745	4825	4665	6040	3255	4650	4749.01	1.95	0	-188126	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	897	25.65	1.91	12	4.13	184.00	2468.00	7450	20230206	-36.64	3605	20231024	30.93	4825	-2.18	20240103	4540	3.96	20240102	7450	-36.64	20230206	3605	30.93	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
109	20240103	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	25	2	0.54	686658095	145388	48.52	4745	4780	4675	6040	3255	4650	4723.46	1.95	0	-65477	4756	4702	4621	4567	4486	4730	4595	107	1390	500	3440	5	1	19000000	888	25.41	1.89	12	0.77	184.00	2468.00	7450	20230206	-37.25	3605	20231024	29.68	4780	-2.20	20240103	4540	2.97	20240102	7450	-37.25	20230206	3605	29.68	20231024	6.55	N	041460	500	107 억		369720	N	N	0	N	00	N
110	20240102	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	55	2	1.20	1309954695	284287	63.99	4545	4675	4540	5970	3220	4595	4607.89	1.84	0	20022	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	884	25.27	1.88	12	1.50	184.00	2468.00	7450	20230206	-37.58	3605	20231024	28.99	4675	-0.53	20240102	4540	2.42	20240102	7450	-37.58	20230206	3605	28.99	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N
111	20240102	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	50	2	1.09	1071487790	233085	52.46	4545	4645	4540	5970	3220	4595	4596.99	1.84	0	40896	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	883	25.24	1.88	12	1.23	184.00	2468.00	7450	20230206	-37.65	3605	20231024	28.85	4645	0.00	20240102	4540	2.31	20240102	7450	-37.65	20230206	3605	28.85	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N
112	20240102	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	20	2	0.44	873324480	190194	42.81	4545	4640	4540	5970	3220	4595	4591.73	1.84	0	32648	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	877	25.08	1.87	12	1.00	184.00	2468.00	7450	20230206	-38.05	3605	20231024	28.02	4640	-0.54	20240102	4540	1.65	20240102	7450	-38.05	20230206	3605	28.02	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N
113	20240102	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	35	2	0.76	746597220	162759	36.63	4545	4640	4540	5970	3220	4595	4587.07	1.84	0	28163	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	880	25.16	1.88	12	0.86	184.00	2468.00	7450	20230206	-37.85	3605	20231024	28.43	4640	-0.22	20240102	4540	1.98	20240102	7450	-37.85	20230206	3605	28.43	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N
114	20240102	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	30	2	0.65	599200635	130878	29.46	4545	4625	4540	5970	3220	4595	4578.15	1.84	0	22099	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	879	25.14	1.87	12	0.69	184.00	2468.00	7450	20230206	-37.92	3605	20231024	28.29	4625	0.00	20240102	4540	1.87	20240102	7450	-37.92	20230206	3605	28.29	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N
115	20240102	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-15	5	-0.33	417614775	91434	20.58	4545	4605	4540	5970	3220	4595	4567.01	1.84	0	15517	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	870	24.89	1.86	12	0.48	184.00	2468.00	7450	20230206	-38.52	3605	20231024	27.05	4605	-0.54	20240102	4540	0.88	20240102	7450	-38.52	20230206	3605	27.05	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N
116	20240102	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	0	3	0.00	96342635	21159	4.76	4545	4595	4540	5970	3220	4595	4550.67	1.84	0	3446	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	873	24.97	1.86	12	0.11	184.00	2468.00	7450	20230206	-38.32	3605	20231024	27.46	4595	0.00	20240102	4540	1.21	20240102	7450	-38.32	20230206	3605	27.46	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N
117	20240102	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5970	3220	4595	0.00	1.84	0	0	4745	4670	4605	4530	4465	4637	4497	107	1375	500	3400	5	1	19000000	873	24.97	1.86	12	0.00	184.00	2468.00	7450	20230206	-38.32	3605	20231024	27.46	0	0.00	0	0	0.00	0	7450	-38.32	20230206	3605	27.46	20231024	6.36	N	041460	500	107 억		349698	N	N	0	N	00	N