KissMeData/040160/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	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	70	2	1.77	246724450	61758	65.52	3920	4040	3900	5130	2765	3950	3995.13	28.77	0	15327	4190	4070	3910	3790	3630	3990	3710	60	1180	500	2840	5	1	12055535	485	77.31	0.58	12	0.51	52.00	6950.00	6830	20230612	-41.14	3670	20240112	9.54	4270	-5.85	20240102	3670	9.54	20240112	6830	-41.14	20230612	3670	9.54	20240112	2.72	N	040160	500	60 억		3468043	N	N	0	N	00	N
3	20240123	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	80	2	2.03	239216435	59895	63.54	3920	4040	3900	5130	2765	3950	3994.04	28.77	0	15119	4190	4070	3910	3790	3630	3990	3710	60	1180	500	2840	5	1	12055535	486	77.50	0.58	12	0.50	52.00	6950.00	6830	20230612	-41.00	3670	20240112	9.81	4270	-5.62	20240102	3670	9.81	20240112	6830	-41.00	20230612	3670	9.81	20240112	2.72	N	040160	500	60 억		3468043	N	N	0	N	00	N
4	20240123	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	40	2	1.01	121427125	30580	32.44	3920	4005	3900	5130	2765	3950	3970.91	28.77	0	-6105	4190	4070	3910	3790	3630	3990	3710	60	1180	500	2840	5	1	12055535	481	76.73	0.57	12	0.25	52.00	6950.00	6830	20230612	-41.58	3670	20240112	8.72	4270	-6.56	20240102	3670	8.72	20240112	6830	-41.58	20230612	3670	8.72	20240112	2.72	N	040160	500	60 억		3468043	N	N	0	N	00	N
5	20240123	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-5	5	-0.13	7676795	1957	2.08	3920	3945	3920	5130	2765	3950	3920.46	28.77	0	88	4190	4070	3910	3790	3630	3990	3710	60	1180	500	2840	5	1	12055535	476	75.87	0.57	12	0.02	52.00	6950.00	6830	20230612	-42.24	3670	20240112	7.49	4270	-7.61	20240102	3670	7.49	20240112	6830	-42.24	20230612	3670	7.49	20240112	2.72	N	040160	500	60 억		3468043	N	N	0	N	00	N
6	20240119	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	40	2	1.01	345441565	85976	136.90	3950	4060	3950	5130	2765	3950	4018.79	28.41	0	37637	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	481	76.73	0.57	12	0.71	52.00	6950.00	6830	20230612	-41.58	3670	20240112	8.72	4270	-6.56	20240102	3670	8.72	20240112	6830	-41.58	20230612	3670	8.72	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
7	20240119	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	40	2	1.01	324764270	80793	128.65	3950	4060	3950	5130	2765	3950	4019.99	28.41	0	37653	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	481	76.73	0.57	12	0.67	52.00	6950.00	6830	20230612	-41.58	3670	20240112	8.72	4270	-6.56	20240102	3670	8.72	20240112	6830	-41.58	20230612	3670	8.72	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
8	20240119	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	45	2	1.14	306497145	76215	121.36	3950	4060	3950	5130	2765	3950	4021.79	28.41	0	38465	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	482	76.83	0.57	12	0.63	52.00	6950.00	6830	20230612	-41.51	3670	20240112	8.86	4270	-6.44	20240102	3670	8.86	20240112	6830	-41.51	20230612	3670	8.86	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
9	20240119	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	65	2	1.65	277102660	68845	109.62	3950	4060	3950	5130	2765	3950	4025.38	28.41	0	38897	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	484	77.21	0.58	12	0.57	52.00	6950.00	6830	20230612	-41.22	3670	20240112	9.40	4270	-5.97	20240102	3670	9.40	20240112	6830	-41.22	20230612	3670	9.40	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
10	20240119	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	95	2	2.41	237262485	58918	93.82	3950	4060	3950	5130	2765	3950	4027.42	28.41	0	38382	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	488	77.79	0.58	12	0.49	52.00	6950.00	6830	20230612	-40.78	3670	20240112	10.22	4270	-5.27	20240102	3670	10.22	20240112	6830	-40.78	20230612	3670	10.22	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
11	20240119	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	100	2	2.53	209099660	51956	82.73	3950	4060	3950	5130	2765	3950	4025.02	28.41	0	37042	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	488	77.88	0.58	12	0.43	52.00	6950.00	6830	20230612	-40.70	3670	20240112	10.35	4270	-5.15	20240102	3670	10.35	20240112	6830	-40.70	20230612	3670	10.35	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
12	20240119	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	80	2	2.03	136113965	33897	53.98	3950	4045	3950	5130	2765	3950	4016.15	28.41	0	25044	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	486	77.50	0.58	12	0.28	52.00	6950.00	6830	20230612	-41.00	3670	20240112	9.81	4270	-5.62	20240102	3670	9.81	20240112	6830	-41.00	20230612	3670	9.81	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
13	20240119	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	30	2	0.76	29728190	7477	11.91	3950	4015	3950	5130	2765	3950	3977.13	28.41	0	5061	4066	4007	3926	3867	3786	4037	3897	60	1180	500	2840	5	1	12055535	480	76.54	0.57	12	0.06	52.00	6950.00	6830	20230612	-41.73	3670	20240112	8.45	4270	-6.79	20240102	3670	8.45	20240112	6830	-41.73	20230612	3670	8.45	20240112	2.81	N	040160	500	60 억		3425173	N	N	0	N	00	N
14	20240118	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	60	2	1.54	246586200	62692	109.10	3890	3985	3845	5050	2725	3890	3933.69	28.25	0	19466	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	476	75.96	0.57	12	0.52	52.00	6950.00	6830	20230612	-42.17	3670	20240112	7.63	4270	-7.49	20240102	3670	7.63	20240112	6830	-42.17	20230612	3670	7.63	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
15	20240118	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	60	2	1.54	233335010	59341	103.27	3890	3985	3845	5050	2725	3890	3932.51	28.25	0	16798	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	476	75.96	0.57	12	0.49	52.00	6950.00	6830	20230612	-42.17	3670	20240112	7.63	4270	-7.49	20240102	3670	7.63	20240112	6830	-42.17	20230612	3670	7.63	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
16	20240118	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	65	2	1.67	207240710	52736	91.78	3890	3985	3845	5050	2725	3890	3930.21	28.25	0	13070	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	477	76.06	0.57	12	0.44	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
17	20240118	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	75	2	1.93	171911170	43802	76.23	3890	3985	3845	5050	2725	3890	3925.19	28.25	0	18412	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	478	76.25	0.57	12	0.36	52.00	6950.00	6830	20230612	-41.95	3670	20240112	8.04	4270	-7.14	20240102	3670	8.04	20240112	6830	-41.95	20230612	3670	8.04	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
18	20240118	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	65	2	1.67	153989355	39277	68.35	3890	3985	3845	5050	2725	3890	3921.05	28.25	0	15549	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	477	76.06	0.57	12	0.33	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
19	20240118	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	45	2	1.16	107776165	27623	48.07	3890	3970	3845	5050	2725	3890	3901.93	28.25	0	9475	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	474	75.67	0.57	12	0.23	52.00	6950.00	6830	20230612	-42.39	3670	20240112	7.22	4270	-7.85	20240102	3670	7.22	20240112	6830	-42.39	20230612	3670	7.22	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
20	20240118	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	60	2	1.54	87766185	22557	39.26	3890	3970	3845	5050	2725	3890	3890.88	28.25	0	6892	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	476	75.96	0.57	12	0.19	52.00	6950.00	6830	20230612	-42.17	3670	20240112	7.63	4270	-7.49	20240102	3670	7.63	20240112	6830	-42.17	20230612	3670	7.63	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
21	20240118	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-40	5	-1.03	15762160	4071	7.08	3890	3890	3845	5050	2725	3890	3868.87	28.25	0	-1933	4036	3962	3911	3837	3786	3937	3812	60	1160	500	2800	5	1	12055535	464	74.04	0.55	12	0.03	52.00	6950.00	6830	20230612	-43.63	3670	20240112	4.90	4270	-9.84	20240102	3670	4.90	20240112	6830	-43.63	20230612	3670	4.90	20240112	2.84	N	040160	500	60 억		3405756	N	N	0	N	00	N
22	20240117	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-65	5	-1.64	224250065	57417	133.53	3955	3985	3860	5140	2770	3955	3904.95	28.34	0	-10487	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	469	74.81	0.56	12	0.48	52.00	6950.00	6830	20230612	-43.05	3670	20240112	5.99	4270	-8.90	20240102	3670	5.99	20240112	6830	-43.05	20230612	3670	5.99	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
23	20240117	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-20	5	-0.51	211525275	54158	125.95	3955	3985	3860	5140	2770	3955	3904.98	28.34	0	-10012	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	474	75.67	0.57	12	0.45	52.00	6950.00	6830	20230612	-42.39	3670	20240112	7.22	4270	-7.85	20240102	3670	7.22	20240112	6830	-42.39	20230612	3670	7.22	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
24	20240117	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-5	5	-0.13	200275310	51301	119.31	3955	3985	3860	5140	2770	3955	3903.13	28.34	0	-8973	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	476	75.96	0.57	12	0.43	52.00	6950.00	6830	20230612	-42.17	3670	20240112	7.63	4270	-7.49	20240102	3670	7.63	20240112	6830	-42.17	20230612	3670	7.63	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
25	20240117	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-60	5	-1.52	157818750	40443	94.06	3955	3955	3860	5140	2770	3955	3901.20	28.34	0	-7439	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	470	74.90	0.56	12	0.34	52.00	6950.00	6830	20230612	-42.97	3670	20240112	6.13	4270	-8.78	20240102	3670	6.13	20240112	6830	-42.97	20230612	3670	6.13	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
26	20240117	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-50	5	-1.26	116746690	29889	69.51	3955	3955	3860	5140	2770	3955	3904.68	28.34	0	-5079	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	471	75.10	0.56	12	0.25	52.00	6950.00	6830	20230612	-42.83	3670	20240112	6.40	4270	-8.55	20240102	3670	6.40	20240112	6830	-42.83	20230612	3670	6.40	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
27	20240117	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-55	5	-1.39	110486775	28283	65.78	3955	3955	3860	5140	2770	3955	3905.08	28.34	0	-5052	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	470	75.00	0.56	12	0.23	52.00	6950.00	6830	20230612	-42.90	3670	20240112	6.27	4270	-8.67	20240102	3670	6.27	20240112	6830	-42.90	20230612	3670	6.27	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
28	20240117	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-35	5	-0.88	95346910	24406	56.76	3955	3955	3860	5140	2770	3955	3905.09	28.34	0	-7368	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	473	75.38	0.56	12	0.20	52.00	6950.00	6830	20230612	-42.61	3670	20240112	6.81	4270	-8.20	20240102	3670	6.81	20240112	6830	-42.61	20230612	3670	6.81	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
29	20240117	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-25	5	-0.63	22228725	5639	13.11	3955	3955	3915	5140	2770	3955	3939.84	28.34	0	-894	4085	4020	3955	3890	3825	3987	3857	60	1185	500	2840	5	1	12055535	474	75.58	0.57	12	0.05	52.00	6950.00	6830	20230612	-42.46	3670	20240112	7.08	4270	-7.96	20240102	3670	7.08	20240112	6830	-42.46	20230612	3670	7.08	20240112	2.90	N	040160	500	60 억		3416243	N	N	0	N	00	N
30	20240116	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-5	5	-0.13	167568605	42330	43.23	3960	4020	3890	5140	2775	3960	3958.63	28.34	0	-325	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	477	76.06	0.57	12	0.35	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
31	20240116	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	-35	5	-0.88	157409205	39749	40.59	3960	4020	3890	5140	2775	3960	3960.08	28.34	0	757	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	473	75.48	0.56	12	0.33	52.00	6950.00	6830	20230612	-42.53	3670	20240112	6.95	4270	-8.08	20240102	3670	6.95	20240112	6830	-42.53	20230612	3670	6.95	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
32	20240116	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-30	5	-0.76	151666590	38284	39.10	3960	4020	3890	5140	2775	3960	3961.64	28.34	0	924	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	474	75.58	0.57	12	0.32	52.00	6950.00	6830	20230612	-42.46	3670	20240112	7.08	4270	-7.96	20240102	3670	7.08	20240112	6830	-42.46	20230612	3670	7.08	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
33	20240116	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-5	5	-0.13	138166190	34839	35.58	3960	4020	3890	5140	2775	3960	3965.93	28.34	0	1168	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	477	76.06	0.57	12	0.29	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
34	20240116	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-30	5	-0.76	131577675	33168	33.87	3960	4020	3890	5140	2775	3960	3967.11	28.34	0	1636	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	474	75.58	0.57	12	0.28	52.00	6950.00	6830	20230612	-42.46	3670	20240112	7.08	4270	-7.96	20240102	3670	7.08	20240112	6830	-42.46	20230612	3670	7.08	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
35	20240116	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	0	3	0.00	124585315	31395	32.06	3960	4020	3890	5140	2775	3960	3968.45	28.34	0	2387	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	477	76.15	0.57	12	0.26	52.00	6950.00	6830	20230612	-42.02	3670	20240112	7.90	4270	-7.26	20240102	3670	7.90	20240112	6830	-42.02	20230612	3670	7.90	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
36	20240116	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-60	5	-1.52	112987965	28436	29.04	3960	4020	3890	5140	2775	3960	3973.65	28.34	0	2263	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	470	75.00	0.56	12	0.24	52.00	6950.00	6830	20230612	-42.90	3670	20240112	6.27	4270	-8.67	20240102	3670	6.27	20240112	6830	-42.90	20230612	3670	6.27	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
37	20240116	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	15	2	0.38	16644405	4202	4.29	3960	3975	3955	5140	2775	3960	3961.21	28.34	0	-872	4126	4042	3911	3827	3696	4085	3870	60	1180	500	2850	5	1	12055535	479	76.44	0.57	12	0.03	52.00	6950.00	6830	20230612	-41.80	3670	20240112	8.31	4270	-6.91	20240102	3670	8.31	20240112	6830	-41.80	20230612	3670	8.31	20240112	2.82	N	040160	500	60 억		3416545	N	N	0	N	00	N
38	20240115	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	95	2	2.46	383147410	97883	22.24	3950	3995	3780	5020	2710	3865	3915.20	28.33	0	4352	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	477	76.15	0.57	12	0.81	52.00	6950.00	6830	20230612	-42.02	3670	20240112	7.90	4270	-7.26	20240102	3670	7.90	20240112	6830	-42.02	20230612	3670	7.90	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
39	20240115	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	110	2	2.85	368480450	94184	21.40	3950	3995	3780	5020	2710	3865	3913.32	28.33	0	4377	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	479	76.44	0.57	12	0.78	52.00	6950.00	6830	20230612	-41.80	3670	20240112	8.31	4270	-6.91	20240102	3670	8.31	20240112	6830	-41.80	20230612	3670	8.31	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
40	20240115	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	55	2	1.42	321421935	82205	18.68	3950	3995	3780	5020	2710	3865	3911.06	28.33	0	3357	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	473	75.38	0.56	12	0.68	52.00	6950.00	6830	20230612	-42.61	3670	20240112	6.81	4270	-8.20	20240102	3670	6.81	20240112	6830	-42.61	20230612	3670	6.81	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
41	20240115	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	110	2	2.85	297519480	76146	17.30	3950	3995	3780	5020	2710	3865	3908.30	28.33	0	3064	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	479	76.44	0.57	12	0.63	52.00	6950.00	6830	20230612	-41.80	3670	20240112	8.31	4270	-6.91	20240102	3670	8.31	20240112	6830	-41.80	20230612	3670	8.31	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
42	20240115	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	110	2	2.85	275381565	70554	16.03	3950	3995	3780	5020	2710	3865	3904.18	28.33	0	3678	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	479	76.44	0.57	12	0.59	52.00	6950.00	6830	20230612	-41.80	3670	20240112	8.31	4270	-6.91	20240102	3670	8.31	20240112	6830	-41.80	20230612	3670	8.31	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
43	20240115	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	60	2	1.55	241993285	62096	14.11	3950	3995	3780	5020	2710	3865	3898.09	28.33	0	3641	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	473	75.48	0.56	12	0.52	52.00	6950.00	6830	20230612	-42.53	3670	20240112	6.95	4270	-8.08	20240102	3670	6.95	20240112	6830	-42.53	20230612	3670	6.95	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
44	20240115	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	105	2	2.72	182201305	46931	10.67	3950	3995	3780	5020	2710	3865	3883.05	28.33	0	2570	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	479	76.35	0.57	12	0.39	52.00	6950.00	6830	20230612	-41.87	3670	20240112	8.17	4270	-7.03	20240102	3670	8.17	20240112	6830	-41.87	20230612	3670	8.17	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
45	20240115	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-70	5	-1.81	88546670	22740	5.17	3950	3950	3780	5020	2710	3865	3896.49	28.33	0	-6680	4275	4070	3870	3665	3465	3970	3565	60	1155	500	2780	5	1	12055535	458	72.98	0.55	12	0.19	52.00	6950.00	6830	20230612	-44.44	3670	20240112	3.41	4270	-11.12	20240102	3670	3.41	20240112	6830	-44.44	20230612	3670	3.41	20240112	2.83	N	040160	500	60 억		3414744	N	N	0	N	00	N
46	20240112	160443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3865	-220	5	-5.39	1681083370	438992	495.21	4075	4075	3670	5310	2860	4085	3828.53	28.55	0	-28089	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	466	74.33	0.56	12	3.64	52.00	6950.00	6830	20230612	-43.41	3670	20240112	5.31	4270	-9.48	20240102	3670	5.31	20240112	6830	-43.41	20230612	3670	5.31	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
47	20240112	150445	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3865	-220	5	-5.39	1646686935	430080	485.15	4075	4075	3670	5310	2860	4085	3827.88	28.55	0	-26621	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	466	74.33	0.56	12	3.57	52.00	6950.00	6830	20230612	-43.41	3670	20240112	5.31	4270	-9.48	20240102	3670	5.31	20240112	6830	-43.41	20230612	3670	5.31	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
48	20240112	140445	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3865	-220	5	-5.39	1630359570	425840	480.37	4075	4075	3670	5310	2860	4085	3827.65	28.55	0	-25930	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	466	74.33	0.56	12	3.53	52.00	6950.00	6830	20230612	-43.41	3670	20240112	5.31	4270	-9.48	20240102	3670	5.31	20240112	6830	-43.41	20230612	3670	5.31	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
49	20240112	130443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3850	-235	5	-5.75	1586085805	414287	467.34	4075	4075	3670	5310	2860	4085	3827.53	28.55	0	-25435	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	464	74.04	0.55	12	3.44	52.00	6950.00	6830	20230612	-43.63	3670	20240112	4.90	4270	-9.84	20240102	3670	4.90	20240112	6830	-43.63	20230612	3670	4.90	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
50	20240112	120444	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3840	-245	5	-6.00	1548213180	404449	456.24	4075	4075	3670	5310	2860	4085	3826.99	28.55	0	-27037	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	463	73.85	0.55	12	3.35	52.00	6950.00	6830	20230612	-43.78	3670	20240112	4.63	4270	-10.07	20240102	3670	4.63	20240112	6830	-43.78	20230612	3670	4.63	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
51	20240112	110443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3780	-305	5	-7.47	1343059160	351287	396.27	4075	4075	3670	5310	2860	4085	3822.12	28.55	0	-21388	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	456	72.69	0.54	12	2.91	52.00	6950.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
52	20240112	100443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3755	-330	5	-8.08	1055565735	274960	310.17	4075	4075	3670	5310	2860	4085	3837.61	28.55	0	-13052	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	453	72.21	0.54	12	2.28	52.00	6950.00	6830	20230612	-45.02	3670	20240112	2.32	4270	-12.06	20240102	3670	2.32	20240112	6830	-45.02	20230612	3670	2.32	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
53	20240112	090443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3975	-110	5	-2.69	194574205	48588	54.81	4075	4075	3910	5310	2860	4085	4001.98	28.55	0	-14302	4145	4115	4075	4045	4005	4130	4060	60	1225	500	2940	5	1	12055535	479	76.44	0.57	12	0.40	52.00	6950.00	6830	20230612	-41.80	3910	20240112	1.66	4270	-6.91	20240102	3910	1.66	20240112	6830	-41.80	20230612	3910	1.66	20240112	2.83	N	040160	500	60 억		3441711	N	N	0	N	00	N
54	20240111	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	75	2	1.87	358689985	88118	67.55	4040	4105	4035	5210	2810	4010	4071.10	28.26	0	34587	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	492	78.56	0.59	12	0.73	52.00	6950.00	6830	20230612	-40.19	3990	20231228	2.38	4270	-4.33	20240102	4000	2.12	20240104	6830	-40.19	20230612	3990	2.38	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
55	20240111	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	60	2	1.50	341104265	83798	64.24	4040	4105	4035	5210	2810	4010	4071.14	28.26	0	33437	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	491	78.27	0.59	12	0.70	52.00	6950.00	6830	20230612	-40.41	3990	20231228	2.01	4270	-4.68	20240102	4000	1.75	20240104	6830	-40.41	20230612	3990	2.01	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
56	20240111	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	60	2	1.50	250796435	61673	47.28	4040	4100	4035	5210	2810	4010	4067.30	28.26	0	25100	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	491	78.27	0.59	12	0.51	52.00	6950.00	6830	20230612	-40.41	3990	20231228	2.01	4270	-4.68	20240102	4000	1.75	20240104	6830	-40.41	20230612	3990	2.01	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
57	20240111	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	55	2	1.37	205107245	50417	38.65	4040	4100	4035	5210	2810	4010	4069.16	28.26	0	21766	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	490	78.17	0.58	12	0.42	52.00	6950.00	6830	20230612	-40.48	3990	20231228	1.88	4270	-4.80	20240102	4000	1.62	20240104	6830	-40.48	20230612	3990	1.88	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
58	20240111	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	55	2	1.37	190422625	46803	35.88	4040	4100	4035	5210	2810	4010	4069.62	28.26	0	21708	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	490	78.17	0.58	12	0.39	52.00	6950.00	6830	20230612	-40.48	3990	20231228	1.88	4270	-4.80	20240102	4000	1.62	20240104	6830	-40.48	20230612	3990	1.88	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
59	20240111	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	55	2	1.37	164435005	40421	30.99	4040	4100	4035	5210	2810	4010	4069.23	28.26	0	20802	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	490	78.17	0.58	12	0.34	52.00	6950.00	6830	20230612	-40.48	3990	20231228	1.88	4270	-4.80	20240102	4000	1.62	20240104	6830	-40.48	20230612	3990	1.88	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
60	20240111	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	45	2	1.12	125265810	30813	23.62	4040	4100	4035	5210	2810	4010	4066.84	28.26	0	18811	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	489	77.98	0.58	12	0.26	52.00	6950.00	6830	20230612	-40.63	3990	20231228	1.63	4270	-5.04	20240102	4000	1.38	20240104	6830	-40.63	20230612	3990	1.63	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
61	20240111	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	55	2	1.37	20985590	5180	3.97	4040	4070	4035	5210	2810	4010	4058.83	28.26	0	3338	4210	4110	4055	3955	3900	4082	3927	60	1200	500	2880	5	1	12055535	490	78.17	0.58	12	0.04	52.00	6950.00	6830	20230612	-40.48	3990	20231228	1.88	4270	-4.80	20240102	4000	1.62	20240104	6830	-40.48	20230612	3990	1.88	20231228	2.90	N	040160	500	60 억		3406835	N	N	0	N	00	N
62	20240110	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-100	5	-2.43	525268270	130327	96.09	4150	4155	4000	5340	2880	4110	4030.31	28.72	0	-55561	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	483	77.12	0.58	12	1.08	52.00	6950.00	6830	20230612	-41.29	3990	20231228	0.50	4270	-6.09	20240102	4000	0.25	20240110	6830	-41.29	20230612	3990	0.50	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
63	20240110	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-90	5	-2.19	495701580	122955	90.65	4150	4155	4000	5340	2880	4110	4031.40	28.72	0	-54019	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	485	77.31	0.58	12	1.02	52.00	6950.00	6830	20230612	-41.14	3990	20231228	0.75	4270	-5.85	20240102	4000	0.50	20240110	6830	-41.14	20230612	3990	0.75	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
64	20240110	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-100	5	-2.43	403543810	99945	73.69	4150	4155	4000	5340	2880	4110	4037.47	28.72	0	-38490	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	483	77.12	0.58	12	0.83	52.00	6950.00	6830	20230612	-41.29	3990	20231228	0.50	4270	-6.09	20240102	4000	0.25	20240110	6830	-41.29	20230612	3990	0.50	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
65	20240110	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-100	5	-2.43	367701220	91005	67.10	4150	4155	4000	5340	2880	4110	4040.25	28.72	0	-34291	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	483	77.12	0.58	12	0.75	52.00	6950.00	6830	20230612	-41.29	3990	20231228	0.50	4270	-6.09	20240102	4000	0.25	20240110	6830	-41.29	20230612	3990	0.50	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
66	20240110	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-80	5	-1.95	312576985	77278	56.98	4150	4155	4000	5340	2880	4110	4044.62	28.72	0	-31523	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	486	77.50	0.58	12	0.64	52.00	6950.00	6830	20230612	-41.00	3990	20231228	1.00	4270	-5.62	20240102	4000	0.75	20240110	6830	-41.00	20230612	3990	1.00	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
67	20240110	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-80	5	-1.95	287382100	71006	52.35	4150	4155	4000	5340	2880	4110	4047.07	28.72	0	-30968	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	486	77.50	0.58	12	0.59	52.00	6950.00	6830	20230612	-41.00	3990	20231228	1.00	4270	-5.62	20240102	4000	0.75	20240110	6830	-41.00	20230612	3990	1.00	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
68	20240110	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-95	5	-2.31	207099830	50984	37.59	4150	4155	4010	5340	2880	4110	4061.81	28.72	0	-27890	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	484	77.21	0.58	12	0.42	52.00	6950.00	6830	20230612	-41.22	3990	20231228	0.63	4270	-5.97	20240102	4000	0.38	20240104	6830	-41.22	20230612	3990	0.63	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
69	20240110	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-20	5	-0.49	51322200	12463	9.19	4150	4155	4090	5340	2880	4110	4118.13	28.72	0	-10614	4216	4162	4126	4072	4036	4145	4055	60	1230	500	2950	5	1	12055535	493	78.65	0.59	12	0.10	52.00	6950.00	6830	20230612	-40.12	3990	20231228	2.51	4270	-4.22	20240102	4000	2.25	20240104	6830	-40.12	20230612	3990	2.51	20231228	2.95	N	040160	500	60 억		3462901	N	N	0	N	00	N
70	20240109	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	20	2	0.49	560129890	135500	86.11	4135	4180	4090	5310	2865	4090	4133.94	28.49	0	23864	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	495	79.04	0.59	12	1.12	52.00	6950.00	6830	20230612	-39.82	3990	20231228	3.01	4270	-3.75	20240102	4000	2.75	20240104	6830	-39.82	20230612	3990	3.01	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
71	20240109	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	15	2	0.37	526426185	127294	80.90	4135	4180	4090	5310	2865	4090	4135.67	28.49	0	24309	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	495	78.94	0.59	12	1.06	52.00	6950.00	6830	20230612	-39.90	3990	20231228	2.88	4270	-3.86	20240102	4000	2.62	20240104	6830	-39.90	20230612	3990	2.88	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
72	20240109	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	30	2	0.73	479955545	115990	73.72	4135	4180	4090	5310	2865	4090	4138.08	28.49	0	24161	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	497	79.23	0.59	12	0.96	52.00	6950.00	6830	20230612	-39.68	3990	20231228	3.26	4270	-3.51	20240102	4000	3.00	20240104	6830	-39.68	20230612	3990	3.26	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
73	20240109	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	45	2	1.10	453565645	109595	69.65	4135	4180	4090	5310	2865	4090	4138.75	28.49	0	24915	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	498	79.52	0.59	12	0.91	52.00	6950.00	6830	20230612	-39.46	3990	20231228	3.63	4270	-3.16	20240102	4000	3.38	20240104	6830	-39.46	20230612	3990	3.63	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
74	20240109	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	80	2	1.96	379238840	91694	58.27	4135	4180	4090	5310	2865	4090	4136.13	28.49	0	22280	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	503	80.19	0.60	12	0.76	52.00	6950.00	6830	20230612	-38.95	3990	20231228	4.51	4270	-2.34	20240102	4000	4.25	20240104	6830	-38.95	20230612	3990	4.51	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
75	20240109	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	55	2	1.34	256750510	62200	39.53	4135	4180	4090	5310	2865	4090	4128.08	28.49	0	13179	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	500	79.71	0.60	12	0.52	52.00	6950.00	6830	20230612	-39.31	3990	20231228	3.88	4270	-2.93	20240102	4000	3.62	20240104	6830	-39.31	20230612	3990	3.88	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
76	20240109	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	25	2	0.61	137057570	33263	21.14	4135	4180	4090	5310	2865	4090	4120.82	28.49	0	1387	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	496	79.13	0.59	12	0.28	52.00	6950.00	6830	20230612	-39.75	3990	20231228	3.13	4270	-3.63	20240102	4000	2.88	20240104	6830	-39.75	20230612	3990	3.13	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
77	20240109	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	40	2	0.98	45661655	11034	7.01	4135	4180	4125	5310	2865	4090	4140.22	28.49	0	507	4146	4117	4076	4047	4006	4132	4062	60	1220	500	2940	5	1	12055535	498	79.42	0.59	12	0.09	52.00	6950.00	6830	20230612	-39.53	3990	20231228	3.51	4270	-3.28	20240102	4000	3.25	20240104	6830	-39.53	20230612	3990	3.51	20231228	3.13	N	040160	500	60 억		3434303	N	N	0	N	00	N
78	20240108	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	85	2	2.12	639473245	157190	109.61	4040	4105	4035	5200	2805	4005	4068.49	28.17	0	37608	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	493	78.65	0.59	12	1.30	52.00	6950.00	6830	20230612	-40.12	3990	20231228	2.51	4270	-4.22	20240102	4000	2.25	20240104	6830	-40.12	20230612	3990	2.51	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
79	20240108	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	75	2	1.87	617265750	151757	105.82	4040	4105	4035	5200	2805	4005	4067.85	28.17	0	36201	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	492	78.46	0.59	12	1.26	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	4270	-4.45	20240102	4000	2.00	20240104	6830	-40.26	20230612	3990	2.26	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
80	20240108	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	70	2	1.75	494250695	121520	84.74	4040	4105	4035	5200	2805	4005	4067.72	28.17	0	35104	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	491	78.37	0.59	12	1.01	52.00	6950.00	6830	20230612	-40.34	3990	20231228	2.13	4270	-4.57	20240102	4000	1.88	20240104	6830	-40.34	20230612	3990	2.13	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
81	20240108	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	80	2	2.00	445246195	109499	76.36	4040	4105	4035	5200	2805	4005	4066.74	28.17	0	34731	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	492	78.56	0.59	12	0.91	52.00	6950.00	6830	20230612	-40.19	3990	20231228	2.38	4270	-4.33	20240102	4000	2.12	20240104	6830	-40.19	20230612	3990	2.38	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
82	20240108	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	75	2	1.87	406373005	99976	69.71	4040	4105	4035	5200	2805	4005	4065.27	28.17	0	35095	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	492	78.46	0.59	12	0.83	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	4270	-4.45	20240102	4000	2.00	20240104	6830	-40.26	20230612	3990	2.26	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
83	20240108	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	75	2	1.87	384183735	94532	65.92	4040	4105	4035	5200	2805	4005	4064.65	28.17	0	34384	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	492	78.46	0.59	12	0.78	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	4270	-4.45	20240102	4000	2.00	20240104	6830	-40.26	20230612	3990	2.26	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
84	20240108	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	75	2	1.87	241232320	59453	41.46	4040	4095	4035	5200	2805	4005	4058.37	28.17	0	22965	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	492	78.46	0.59	12	0.49	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	4270	-4.45	20240102	4000	2.00	20240104	6830	-40.26	20230612	3990	2.26	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
85	20240108	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	40	2	1.00	80769700	19894	13.87	4040	4095	4040	5200	2805	4005	4062.73	28.17	0	7698	4081	4042	4021	3982	3961	4032	3972	60	1195	500	2880	5	1	12055535	488	77.79	0.58	12	0.17	52.00	6950.00	6830	20230612	-40.78	3990	20231228	1.38	4270	-5.27	20240102	4000	1.12	20240104	6830	-40.78	20230612	3990	1.38	20231228	3.14	N	040160	500	60 억		3396604	N	N	0	N	00	N
86	20240105	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-25	5	-0.62	573648415	142791	72.47	4035	4060	4000	5230	2825	4030	4017.29	28.20	0	-2272	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	483	77.02	0.58	12	1.18	52.00	6950.00	6830	20230612	-41.36	3990	20231228	0.38	4270	-6.21	20240102	4000	0.12	20240105	6830	-41.36	20230612	3990	0.38	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
87	20240105	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-20	5	-0.50	559080285	139160	70.63	4035	4060	4000	5230	2825	4030	4017.42	28.20	0	-2159	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	483	77.12	0.58	12	1.15	52.00	6950.00	6830	20230612	-41.29	3990	20231228	0.50	4270	-6.09	20240102	4000	0.25	20240105	6830	-41.29	20230612	3990	0.50	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
88	20240105	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-5	5	-0.12	401007005	99692	50.60	4035	4060	4000	5230	2825	4030	4022.36	28.20	0	-54	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	485	77.40	0.58	12	0.83	52.00	6950.00	6830	20230612	-41.07	3990	20231228	0.88	4270	-5.74	20240102	4000	0.62	20240105	6830	-41.07	20230612	3990	0.88	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
89	20240105	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	0	3	0.00	353249145	87801	44.56	4035	4060	4000	5230	2825	4030	4023.20	28.20	0	4014	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	486	77.50	0.58	12	0.73	52.00	6950.00	6830	20230612	-41.00	3990	20231228	1.00	4270	-5.62	20240102	4000	0.75	20240105	6830	-41.00	20230612	3990	1.00	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
90	20240105	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	5	2	0.12	276651070	68741	34.89	4035	4060	4000	5230	2825	4030	4024.44	28.20	0	4641	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	486	77.60	0.58	12	0.57	52.00	6950.00	6830	20230612	-40.92	3990	20231228	1.13	4270	-5.50	20240102	4000	0.88	20240105	6830	-40.92	20230612	3990	1.13	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
91	20240105	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	5	2	0.12	246083055	61148	31.04	4035	4060	4000	5230	2825	4030	4024.27	28.20	0	4161	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	486	77.60	0.58	12	0.51	52.00	6950.00	6830	20230612	-40.92	3990	20231228	1.13	4270	-5.50	20240102	4000	0.88	20240105	6830	-40.92	20230612	3990	1.13	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
92	20240105	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	0	3	0.00	206510835	51328	26.05	4035	4060	4000	5230	2825	4030	4023.19	28.20	0	4693	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	486	77.50	0.58	12	0.43	52.00	6950.00	6830	20230612	-41.00	3990	20231228	1.00	4270	-5.62	20240102	4000	0.75	20240105	6830	-41.00	20230612	3990	1.00	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
93	20240105	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-5	5	-0.12	37851515	9380	4.76	4035	4060	4025	5230	2825	4030	4036.17	28.20	0	-1204	4090	4060	4030	4000	3970	4075	4015	60	1200	500	2900	5	1	12055535	485	77.40	0.58	12	0.08	52.00	6950.00	6830	20230612	-41.07	3990	20231228	0.88	4270	-5.74	20240102	4000	0.62	20240104	6830	-41.07	20230612	3990	0.88	20231228	3.14	N	040160	500	60 억		3399126	N	N	0	N	00	N
94	20240104	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	0	3	0.00	786272625	195522	68.25	4000	4060	4000	5230	2825	4030	4021.34	28.25	0	-6556	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	486	77.50	0.58	12	1.62	52.00	6950.00	6830	20230612	-41.00	3990	20231228	1.00	4270	-5.62	20240102	4000	0.75	20240104	6830	-41.00	20230612	3990	1.00	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
95	20240104	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-5	5	-0.12	734583060	182680	63.76	4000	4060	4000	5230	2825	4030	4021.08	28.25	0	-6650	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	485	77.40	0.58	12	1.52	52.00	6950.00	6830	20230612	-41.07	3990	20231228	0.88	4270	-5.74	20240102	4000	0.62	20240104	6830	-41.07	20230612	3990	0.88	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
96	20240104	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	25	2	0.62	686257530	170701	59.58	4000	4060	4000	5230	2825	4030	4020.15	28.25	0	-6756	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	489	77.98	0.58	12	1.42	52.00	6950.00	6830	20230612	-40.63	3990	20231228	1.63	4270	-5.04	20240102	4000	1.38	20240104	6830	-40.63	20230612	3990	1.63	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
97	20240104	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	20	2	0.50	616477370	153474	53.57	4000	4060	4000	5230	2825	4030	4016.69	28.25	0	-6369	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	488	77.88	0.58	12	1.27	52.00	6950.00	6830	20230612	-40.70	3990	20231228	1.50	4270	-5.15	20240102	4000	1.25	20240104	6830	-40.70	20230612	3990	1.50	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
98	20240104	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-10	5	-0.25	553927380	137977	48.16	4000	4060	4000	5230	2825	4030	4014.47	28.25	0	-6026	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	485	77.31	0.58	12	1.14	52.00	6950.00	6830	20230612	-41.14	3990	20231228	0.75	4270	-5.85	20240102	4000	0.50	20240104	6830	-41.14	20230612	3990	0.75	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
99	20240104	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-10	5	-0.25	436252870	108657	37.93	4000	4060	4000	5230	2825	4030	4014.75	28.25	0	-8970	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	485	77.31	0.58	12	0.90	52.00	6950.00	6830	20230612	-41.14	3990	20231228	0.75	4270	-5.85	20240102	4000	0.50	20240104	6830	-41.14	20230612	3990	0.75	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
100	20240104	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-15	5	-0.37	313756815	78113	27.26	4000	4060	4000	5230	2825	4030	4016.45	28.25	0	-664	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	484	77.21	0.58	12	0.65	52.00	6950.00	6830	20230612	-41.22	3990	20231228	0.63	4270	-5.97	20240102	4000	0.38	20240104	6830	-41.22	20230612	3990	0.63	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
101	20240104	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	15	2	0.37	121841430	30374	10.60	4000	4060	4000	5230	2825	4030	4010.44	28.25	0	3901	4213	4121	4063	3971	3913	4092	3942	60	1200	500	2900	5	1	12055535	488	77.79	0.58	12	0.25	52.00	6950.00	6830	20230612	-40.78	3990	20231228	1.38	4270	-5.27	20240102	4000	1.12	20240104	6830	-40.78	20230612	3990	1.38	20231228	4.08	N	040160	500	60 억		3405571	N	N	0	N	00	N
102	20240103	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-55	5	-1.35	1136755520	280871	37.38	4085	4155	4005	5310	2860	4085	4047.00	28.27	0	-4520	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	486	77.50	0.58	12	2.33	52.00	6950.00	6830	20230612	-41.00	3990	20231228	1.00	4270	-5.62	20240102	4005	0.62	20240103	6830	-41.00	20230612	3990	1.00	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
103	20240103	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-40	5	-0.98	1054673220	260524	34.67	4085	4155	4005	5310	2860	4085	4047.87	28.27	0	-5408	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	488	77.79	0.58	12	2.16	52.00	6950.00	6830	20230612	-40.78	3990	20231228	1.38	4270	-5.27	20240102	4005	1.00	20240103	6830	-40.78	20230612	3990	1.38	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
104	20240103	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-60	5	-1.47	975241320	240821	32.05	4085	4155	4005	5310	2860	4085	4049.23	28.27	0	-4426	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	485	77.40	0.58	12	2.00	52.00	6950.00	6830	20230612	-41.07	3990	20231228	0.88	4270	-5.74	20240102	4005	0.50	20240103	6830	-41.07	20230612	3990	0.88	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
105	20240103	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-50	5	-1.22	891902595	220170	29.30	4085	4155	4005	5310	2860	4085	4050.53	28.27	0	-4247	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	486	77.60	0.58	12	1.83	52.00	6950.00	6830	20230612	-40.92	3990	20231228	1.13	4270	-5.50	20240102	4005	0.75	20240103	6830	-40.92	20230612	3990	1.13	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
106	20240103	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-30	5	-0.73	749712180	184877	24.60	4085	4155	4010	5310	2860	4085	4054.73	28.27	0	-3426	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	489	77.98	0.58	12	1.53	52.00	6950.00	6830	20230612	-40.63	3990	20231228	1.63	4270	-5.04	20240102	4010	1.12	20240103	6830	-40.63	20230612	3990	1.63	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
107	20240103	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-45	5	-1.10	665943780	164189	21.85	4085	4155	4010	5310	2860	4085	4055.45	28.27	0	-381	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	487	77.69	0.58	12	1.36	52.00	6950.00	6830	20230612	-40.85	3990	20231228	1.25	4270	-5.39	20240102	4010	0.75	20240103	6830	-40.85	20230612	3990	1.25	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
108	20240103	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-45	5	-1.10	470124625	115594	15.38	4085	4155	4020	5310	2860	4085	4066.58	28.27	0	-2076	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	487	77.69	0.58	12	0.96	52.00	6950.00	6830	20230612	-40.85	3990	20231228	1.25	4270	-5.39	20240102	4020	0.50	20240103	6830	-40.85	20230612	3990	1.25	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
109	20240103	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-5	5	-0.12	143059450	34906	4.65	4085	4155	4075	5310	2860	4085	4099.61	28.27	0	7839	4375	4230	4125	3980	3875	4177	3927	60	1225	500	2940	5	1	12055535	492	78.46	0.59	12	0.29	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	4270	-4.45	20240102	4020	1.49	20240102	6830	-40.26	20230612	3990	2.26	20231228	3.71	N	040160	500	60 억		3407565	N	N	0	N	00	N
110	20240102	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	3061594390	745561	10.30	4155	4270	4020	5300	2860	4080	4106.61	28.23	0	16165	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	492	78.56	0.59	12	6.18	52.00	6950.00	6830	20230612	-40.19	3990	20231228	2.38	4270	-4.33	20240102	4020	1.62	20240102	6830	-40.19	20230612	3990	2.38	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N
111	20240102	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	0	3	0.00	2905746155	707338	9.77	4155	4270	4020	5300	2860	4080	4108.19	28.23	0	14533	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	492	78.46	0.59	12	5.87	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	4270	-4.45	20240102	4020	1.49	20240102	6830	-40.26	20230612	3990	2.26	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N
112	20240102	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	15	2	0.37	2663377830	648009	8.95	4155	4270	4020	5300	2860	4080	4110.32	28.23	0	12941	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	494	78.75	0.59	12	5.38	52.00	6950.00	6830	20230612	-40.04	3990	20231228	2.63	4270	-4.10	20240102	4020	1.87	20240102	6830	-40.04	20230612	3990	2.63	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N
113	20240102	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	2082581835	508151	7.02	4155	4200	4020	5300	2860	4080	4098.53	28.23	0	-7441	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	492	78.56	0.59	12	4.22	52.00	6950.00	6830	20230612	-40.19	3990	20231228	2.38	4200	-2.74	20240102	4020	1.62	20240102	6830	-40.19	20230612	3990	2.38	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N
114	20240102	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-5	5	-0.12	1926662360	469952	6.49	4155	4200	4020	5300	2860	4080	4099.90	28.23	0	-8687	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	491	78.37	0.59	12	3.90	52.00	6950.00	6830	20230612	-40.34	3990	20231228	2.13	4200	-2.98	20240102	4020	1.37	20240102	6830	-40.34	20230612	3990	2.13	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N
115	20240102	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-25	5	-0.61	1682027135	409959	5.66	4155	4200	4020	5300	2860	4080	4103.19	28.23	0	-8574	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	489	77.98	0.58	12	3.40	52.00	6950.00	6830	20230612	-40.63	3990	20231228	1.63	4200	-3.45	20240102	4020	0.87	20240102	6830	-40.63	20230612	3990	1.63	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N
116	20240102	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	110	2	2.70	587035645	142037	1.96	4155	4200	4080	5300	2860	4080	4134.83	28.23	0	6486	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	505	80.58	0.60	12	1.18	52.00	6950.00	6830	20230612	-38.65	3990	20231228	5.01	4200	-0.24	20240102	4080	2.70	20240102	6830	-38.65	20230612	3990	5.01	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N
117	20240102	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	28.23	0	0	6193	5136	4563	3506	2933	4850	3220	60	1220	500	2930	5	1	12055535	492	78.46	0.59	12	0.00	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	0	0.00	0	0	0.00	0	6830	-40.26	20230612	3990	2.26	20231228	3.69	N	040160	500	60 억		3403614	N	N	0	N	00	N