KissMeData/288980/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	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	20	2	0.79	756118480	298992	53.34	2520	2565	2460	3275	1765	2520	2528.89	1.89	0	-852	2616	2567	2531	2482	2446	2550	2465	168	755	500	1610	5	1	33681812	856	44.56	2.25	12	0.89	57.00	1131.00	5790	20230303	-56.13	2155	20230726	17.87	2685	-5.40	20240109	2280	11.40	20240104	5790	-56.13	20230303	2155	17.87	20230726	5.46	N	288980	500	168 억		635863	N	N	0	N	00	N
3	20240123	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	35	2	1.39	582926915	231030	41.22	2520	2565	2460	3275	1765	2520	2523.17	1.89	0	-5563	2616	2567	2531	2482	2446	2550	2465	168	755	500	1610	5	1	33681812	861	44.82	2.26	12	0.69	57.00	1131.00	5790	20230303	-55.87	2155	20230726	18.56	2685	-4.84	20240109	2280	12.06	20240104	5790	-55.87	20230303	2155	18.56	20230726	5.46	N	288980	500	168 억		635863	N	N	0	N	00	N
4	20240123	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-15	5	-0.60	229279900	91932	16.40	2520	2530	2460	3275	1765	2520	2494.02	1.89	0	-5627	2616	2567	2531	2482	2446	2550	2465	168	755	500	1610	5	1	33681812	844	43.95	2.21	12	0.27	57.00	1131.00	5790	20230303	-56.74	2155	20230726	16.24	2685	-6.70	20240109	2280	9.87	20240104	5790	-56.74	20230303	2155	16.24	20230726	5.46	N	288980	500	168 억		635863	N	N	0	N	00	N
5	20240123	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-55	5	-2.18	113026460	45469	8.11	2520	2530	2460	3275	1765	2520	2485.79	1.89	0	-9029	2616	2567	2531	2482	2446	2550	2465	168	755	500	1610	5	1	33681812	830	43.25	2.18	12	0.13	57.00	1131.00	5790	20230303	-57.43	2155	20230726	14.39	2685	-8.19	20240109	2280	8.11	20240104	5790	-57.43	20230303	2155	14.39	20230726	5.46	N	288980	500	168 억		635863	N	N	0	N	00	N
6	20240119	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	95	2	3.93	1436000540	573339	61.33	2480	2535	2450	3135	1695	2415	2504.59	1.42	0	108099	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	845	44.04	2.22	12	1.70	57.00	1131.00	5790	20230303	-56.65	2155	20230726	16.47	2685	-6.52	20240109	2280	10.09	20240104	5790	-56.65	20230303	2155	16.47	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
7	20240119	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	80	2	3.31	1363097380	544226	58.21	2480	2535	2450	3135	1695	2415	2504.65	1.42	0	106517	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	840	43.77	2.21	12	1.62	57.00	1131.00	5790	20230303	-56.91	2155	20230726	15.78	2685	-7.08	20240109	2280	9.43	20240104	5790	-56.91	20230303	2155	15.78	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
8	20240119	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	60	2	2.48	1221486645	487400	52.13	2480	2535	2450	3135	1695	2415	2506.13	1.42	0	96003	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	834	43.42	2.19	12	1.45	57.00	1131.00	5790	20230303	-57.25	2155	20230726	14.85	2685	-7.82	20240109	2280	8.55	20240104	5790	-57.25	20230303	2155	14.85	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
9	20240119	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	80	2	3.31	1106113025	440889	47.16	2480	2535	2450	3135	1695	2415	2508.82	1.42	0	114024	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	840	43.77	2.21	12	1.31	57.00	1131.00	5790	20230303	-56.91	2155	20230726	15.78	2685	-7.08	20240109	2280	9.43	20240104	5790	-56.91	20230303	2155	15.78	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
10	20240119	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	80	2	3.31	1043120720	415573	44.45	2480	2535	2450	3135	1695	2415	2510.08	1.42	0	116804	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	840	43.77	2.21	12	1.23	57.00	1131.00	5790	20230303	-56.91	2155	20230726	15.78	2685	-7.08	20240109	2280	9.43	20240104	5790	-56.91	20230303	2155	15.78	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
11	20240119	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	80	2	3.31	980448020	390467	41.77	2480	2535	2450	3135	1695	2415	2510.96	1.42	0	117237	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	840	43.77	2.21	12	1.16	57.00	1131.00	5790	20230303	-56.91	2155	20230726	15.78	2685	-7.08	20240109	2280	9.43	20240104	5790	-56.91	20230303	2155	15.78	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
12	20240119	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	105	2	4.35	764952760	304728	32.60	2480	2535	2450	3135	1695	2415	2510.28	1.42	0	121107	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	849	44.21	2.23	12	0.90	57.00	1131.00	5790	20230303	-56.48	2155	20230726	16.94	2685	-6.15	20240109	2280	10.53	20240104	5790	-56.48	20230303	2155	16.94	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
13	20240119	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	75	2	3.11	157465540	63329	6.77	2480	2505	2450	3135	1695	2415	2486.47	1.42	0	31627	2585	2500	2400	2315	2215	2542	2357	168	720	500	1540	5	1	33681812	839	43.68	2.20	12	0.19	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	2685	-7.26	20240109	2280	9.21	20240104	5790	-56.99	20230303	2155	15.55	20230726	5.60	N	288980	500	168 억		478530	N	N	0	N	00	N
14	20240118	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	90	2	3.87	2248339425	927723	154.81	2320	2485	2300	3020	1630	2325	2423.51	0.58	0	276724	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	813	42.37	2.14	12	2.75	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	2685	-10.06	20240109	2280	5.92	20240104	5790	-58.29	20230303	2155	12.06	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
15	20240118	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	105	2	4.52	2163652635	892860	148.99	2320	2485	2300	3020	1630	2325	2423.28	0.58	0	270374	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	818	42.63	2.15	12	2.65	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	2685	-9.50	20240109	2280	6.58	20240104	5790	-58.03	20230303	2155	12.76	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
16	20240118	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	75	2	3.23	2045264490	843903	140.82	2320	2485	2300	3020	1630	2325	2423.58	0.58	0	252275	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	808	42.11	2.12	12	2.51	57.00	1131.00	5790	20230303	-58.55	2155	20230726	11.37	2685	-10.61	20240109	2280	5.26	20240104	5790	-58.55	20230303	2155	11.37	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
17	20240118	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	120	2	5.16	1702563415	701988	117.14	2320	2485	2300	3020	1630	2325	2425.35	0.58	0	207700	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	824	42.89	2.16	12	2.08	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	2685	-8.94	20240109	2280	7.24	20240104	5790	-57.77	20230303	2155	13.46	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
18	20240118	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	115	2	4.95	1446389945	597826	99.76	2320	2485	2300	3020	1630	2325	2419.42	0.58	0	148504	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	822	42.81	2.16	12	1.77	57.00	1131.00	5790	20230303	-57.86	2155	20230726	13.23	2685	-9.12	20240109	2280	7.02	20240104	5790	-57.86	20230303	2155	13.23	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
19	20240118	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	115	2	4.95	1065158045	443006	73.93	2320	2470	2300	3020	1630	2325	2404.39	0.58	0	90250	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	822	42.81	2.16	12	1.32	57.00	1131.00	5790	20230303	-57.86	2155	20230726	13.23	2685	-9.12	20240109	2280	7.02	20240104	5790	-57.86	20230303	2155	13.23	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
20	20240118	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	50	2	2.15	287932855	123131	20.55	2320	2375	2300	3020	1630	2325	2338.43	0.58	0	37907	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	800	41.67	2.10	12	0.37	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	2685	-11.55	20240109	2280	4.17	20240104	5790	-58.98	20230303	2155	10.21	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
21	20240118	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-10	5	-0.43	77919555	33577	5.60	2320	2345	2300	3020	1630	2325	2320.62	0.58	0	-6410	2571	2447	2381	2257	2191	2415	2225	168	695	500	1480	5	1	33681812	780	40.61	2.05	12	0.10	57.00	1131.00	5790	20230303	-60.02	2155	20230726	7.42	2685	-13.78	20240109	2280	1.54	20240104	5790	-60.02	20230303	2155	7.42	20230726	5.55	N	288980	500	168 억		194032	N	N	0	N	00	N
22	20240117	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-115	5	-4.71	1393736425	590948	141.27	2450	2505	2315	3170	1710	2440	2358.48	0.86	0	-95399	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	783	40.79	2.06	12	1.75	57.00	1131.00	5790	20230303	-59.84	2155	20230726	7.89	2685	-13.41	20240109	2280	1.97	20240104	5790	-59.84	20230303	2155	7.89	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
23	20240117	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-100	5	-4.10	1332986340	564854	135.04	2450	2505	2315	3170	1710	2440	2359.81	0.86	0	-93706	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	788	41.05	2.07	12	1.68	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	2685	-12.85	20240109	2280	2.63	20240104	5790	-59.59	20230303	2155	8.58	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
24	20240117	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-110	5	-4.51	1221924615	517105	123.62	2450	2505	2315	3170	1710	2440	2362.94	0.86	0	-86466	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	785	40.88	2.06	12	1.54	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	2685	-13.22	20240109	2280	2.19	20240104	5790	-59.76	20230303	2155	8.12	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
25	20240117	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-115	5	-4.71	1106426105	467386	111.73	2450	2505	2315	3170	1710	2440	2367.19	0.86	0	-79329	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	783	40.79	2.06	12	1.39	57.00	1131.00	5790	20230303	-59.84	2155	20230726	7.89	2685	-13.41	20240109	2280	1.97	20240104	5790	-59.84	20230303	2155	7.89	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
26	20240117	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-120	5	-4.92	1016877550	428831	102.52	2450	2505	2320	3170	1710	2440	2371.21	0.86	0	-65921	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	781	40.70	2.05	12	1.27	57.00	1131.00	5790	20230303	-59.93	2155	20230726	7.66	2685	-13.59	20240109	2280	1.75	20240104	5790	-59.93	20230303	2155	7.66	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
27	20240117	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-95	5	-3.89	838217385	352211	84.20	2450	2505	2335	3170	1710	2440	2379.80	0.86	0	-46049	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	790	41.14	2.07	12	1.05	57.00	1131.00	5790	20230303	-59.50	2155	20230726	8.82	2685	-12.66	20240109	2280	2.85	20240104	5790	-59.50	20230303	2155	8.82	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
28	20240117	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-90	5	-3.69	674653810	282479	67.53	2450	2505	2335	3170	1710	2440	2388.25	0.86	0	-38311	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	792	41.23	2.08	12	0.84	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	2685	-12.48	20240109	2280	3.07	20240104	5790	-59.41	20230303	2155	9.05	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
29	20240117	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	15	2	0.61	142190025	57486	13.74	2450	2505	2440	3170	1710	2440	2473.74	0.86	0	-15041	2553	2496	2458	2401	2363	2477	2382	168	730	500	1560	5	1	33681812	827	43.07	2.17	12	0.17	57.00	1131.00	5790	20230303	-57.60	2155	20230726	13.92	2685	-8.57	20240109	2280	7.68	20240104	5790	-57.60	20230303	2155	13.92	20230726	5.58	N	288980	500	168 억		289431	N	N	0	N	00	N
30	20240116	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-65	5	-2.59	1027500020	417240	101.48	2495	2515	2420	3255	1755	2505	2462.53	0.88	0	-7822	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	822	42.81	2.16	12	1.24	57.00	1131.00	5790	20230303	-57.86	2155	20230726	13.23	2685	-9.12	20240109	2280	7.02	20240104	5790	-57.86	20230303	2155	13.23	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
31	20240116	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-60	5	-2.40	992424200	402918	98.00	2495	2515	2420	3255	1755	2505	2462.99	0.88	0	-12881	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	824	42.89	2.16	12	1.20	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	2685	-8.94	20240109	2280	7.24	20240104	5790	-57.77	20230303	2155	13.46	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
32	20240116	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-60	5	-2.40	876165380	355316	86.42	2495	2515	2420	3255	1755	2505	2465.77	0.88	0	-39521	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	824	42.89	2.16	12	1.05	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	2685	-8.94	20240109	2280	7.24	20240104	5790	-57.77	20230303	2155	13.46	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
33	20240116	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-40	5	-1.60	814161595	330034	80.27	2495	2515	2420	3255	1755	2505	2466.79	0.88	0	-47024	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	830	43.25	2.18	12	0.98	57.00	1131.00	5790	20230303	-57.43	2155	20230726	14.39	2685	-8.19	20240109	2280	8.11	20240104	5790	-57.43	20230303	2155	14.39	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
34	20240116	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-45	5	-1.80	715727365	290077	70.55	2495	2515	2420	3255	1755	2505	2467.24	0.88	0	-59656	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	829	43.16	2.18	12	0.86	57.00	1131.00	5790	20230303	-57.51	2155	20230726	14.15	2685	-8.38	20240109	2280	7.89	20240104	5790	-57.51	20230303	2155	14.15	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
35	20240116	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-45	5	-1.80	631582835	255833	62.22	2495	2515	2420	3255	1755	2505	2468.59	0.88	0	-56459	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	829	43.16	2.18	12	0.76	57.00	1131.00	5790	20230303	-57.51	2155	20230726	14.15	2685	-8.38	20240109	2280	7.89	20240104	5790	-57.51	20230303	2155	14.15	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
36	20240116	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-60	5	-2.40	519245330	209797	51.03	2495	2515	2425	3255	1755	2505	2474.85	0.88	0	-59545	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	824	42.89	2.16	12	0.62	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	2685	-8.94	20240109	2280	7.24	20240104	5790	-57.77	20230303	2155	13.46	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
37	20240116	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-5	5	-0.20	51050850	20456	4.98	2495	2500	2475	3255	1755	2505	2495.16	0.88	0	8889	2568	2536	2488	2456	2408	2552	2472	168	750	500	1600	5	1	33681812	842	43.86	2.21	12	0.06	57.00	1131.00	5790	20230303	-56.82	2155	20230726	16.01	2685	-6.89	20240109	2280	9.65	20240104	5790	-56.82	20230303	2155	16.01	20230726	5.67	N	288980	500	168 억		297203	N	N	0	N	00	N
38	20240115	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	20	2	0.80	993057115	399458	99.62	2480	2520	2440	3230	1740	2485	2485.93	0.90	0	-4933	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	844	43.95	2.21	12	1.19	57.00	1131.00	5790	20230303	-56.74	2155	20230726	16.24	2685	-6.70	20240109	2280	9.87	20240104	5790	-56.74	20230303	2155	16.24	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
39	20240115	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	5	2	0.20	928479665	373646	93.18	2480	2520	2440	3230	1740	2485	2484.92	0.90	0	-1454	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	839	43.68	2.20	12	1.11	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	2685	-7.26	20240109	2280	9.21	20240104	5790	-56.99	20230303	2155	15.55	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
40	20240115	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	20	2	0.80	791486230	318552	79.44	2480	2520	2440	3230	1740	2485	2484.64	0.90	0	1366	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	844	43.95	2.21	12	0.95	57.00	1131.00	5790	20230303	-56.74	2155	20230726	16.24	2685	-6.70	20240109	2280	9.87	20240104	5790	-56.74	20230303	2155	16.24	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
41	20240115	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	10	2	0.40	621063495	250452	62.46	2480	2510	2440	3230	1740	2485	2479.77	0.90	0	-14311	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	840	43.77	2.21	12	0.74	57.00	1131.00	5790	20230303	-56.91	2155	20230726	15.78	2685	-7.08	20240109	2280	9.43	20240104	5790	-56.91	20230303	2155	15.78	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
42	20240115	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-5	5	-0.20	578643910	233394	58.21	2480	2510	2440	3230	1740	2485	2479.26	0.90	0	-13638	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	835	43.51	2.19	12	0.69	57.00	1131.00	5790	20230303	-57.17	2155	20230726	15.08	2685	-7.64	20240109	2280	8.77	20240104	5790	-57.17	20230303	2155	15.08	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
43	20240115	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-5	5	-0.20	438096585	176881	44.11	2480	2510	2440	3230	1740	2485	2476.79	0.90	0	-9672	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	835	43.51	2.19	12	0.53	57.00	1131.00	5790	20230303	-57.17	2155	20230726	15.08	2685	-7.64	20240109	2280	8.77	20240104	5790	-57.17	20230303	2155	15.08	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
44	20240115	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	5	2	0.20	297567460	120038	29.94	2480	2510	2440	3230	1740	2485	2478.94	0.90	0	18017	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	839	43.68	2.20	12	0.36	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	2685	-7.26	20240109	2280	9.21	20240104	5790	-56.99	20230303	2155	15.55	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
45	20240115	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-20	5	-0.80	98306350	40037	9.98	2480	2485	2440	3230	1740	2485	2455.39	0.90	0	-4616	2581	2532	2491	2442	2401	2512	2422	168	745	500	1590	5	1	33681812	830	43.25	2.18	12	0.12	57.00	1131.00	5790	20230303	-57.43	2155	20230726	14.39	2685	-8.19	20240109	2280	8.11	20240104	5790	-57.43	20230303	2155	14.39	20230726	5.45	N	288980	500	168 억		301854	N	N	0	N	00	N
46	20240112	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-40	5	-1.58	987373080	398091	40.92	2515	2540	2450	3280	1770	2525	2480.27	0.65	0	83005	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	837	43.60	2.20	12	1.18	57.00	1131.00	5790	20230303	-57.08	2155	20230726	15.31	2685	-7.45	20240109	2280	8.99	20240104	5790	-57.08	20230303	2155	15.31	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
47	20240112	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-35	5	-1.39	962892870	388254	39.91	2515	2540	2450	3280	1770	2525	2480.06	0.65	0	80267	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	839	43.68	2.20	12	1.15	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	2685	-7.26	20240109	2280	9.21	20240104	5790	-56.99	20230303	2155	15.55	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
48	20240112	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-45	5	-1.78	860201305	346913	35.66	2515	2540	2450	3280	1770	2525	2479.59	0.65	0	54317	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	835	43.51	2.19	12	1.03	57.00	1131.00	5790	20230303	-57.17	2155	20230726	15.08	2685	-7.64	20240109	2280	8.77	20240104	5790	-57.17	20230303	2155	15.08	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
49	20240112	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-45	5	-1.78	779939270	314523	32.33	2515	2540	2450	3280	1770	2525	2479.75	0.65	0	44529	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	835	43.51	2.19	12	0.93	57.00	1131.00	5790	20230303	-57.17	2155	20230726	15.08	2685	-7.64	20240109	2280	8.77	20240104	5790	-57.17	20230303	2155	15.08	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
50	20240112	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-35	5	-1.39	717285515	289225	29.73	2515	2540	2450	3280	1770	2525	2480.03	0.65	0	41272	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	839	43.68	2.20	12	0.86	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	2685	-7.26	20240109	2280	9.21	20240104	5790	-56.99	20230303	2155	15.55	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
51	20240112	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-50	5	-1.98	667729365	269255	27.68	2515	2540	2450	3280	1770	2525	2479.91	0.65	0	35788	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	834	43.42	2.19	12	0.80	57.00	1131.00	5790	20230303	-57.25	2155	20230726	14.85	2685	-7.82	20240109	2280	8.55	20240104	5790	-57.25	20230303	2155	14.85	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
52	20240112	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-50	5	-1.98	534529265	215481	22.15	2515	2540	2450	3280	1770	2525	2480.63	0.65	0	9915	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	834	43.42	2.19	12	0.64	57.00	1131.00	5790	20230303	-57.25	2155	20230726	14.85	2685	-7.82	20240109	2280	8.55	20240104	5790	-57.25	20230303	2155	14.85	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
53	20240112	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-25	5	-0.99	187287330	74908	7.70	2515	2540	2460	3280	1770	2525	2500.23	0.65	0	192	2638	2581	2548	2491	2458	2565	2475	168	755	500	1610	5	1	33681812	842	43.86	2.21	12	0.22	57.00	1131.00	5790	20230303	-56.82	2155	20230726	16.01	2685	-6.89	20240109	2280	9.65	20240104	5790	-56.82	20230303	2155	16.01	20230726	5.50	N	288980	500	168 억		218847	N	N	0	N	00	N
54	20240111	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	-20	5	-0.79	2451481675	956945	99.50	2550	2605	2515	3305	1785	2545	2561.94	1.07	0	-140400	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	850	44.30	2.23	12	2.84	57.00	1131.00	5790	20230303	-56.39	2155	20230726	17.17	2685	-5.96	20240109	2280	10.75	20240104	5790	-56.39	20230303	2155	17.17	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
55	20240111	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-25	5	-0.98	2375088910	926667	96.35	2550	2605	2515	3305	1785	2545	2563.09	1.07	0	-136919	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	849	44.21	2.23	12	2.75	57.00	1131.00	5790	20230303	-56.48	2155	20230726	16.94	2685	-6.15	20240109	2280	10.53	20240104	5790	-56.48	20230303	2155	16.94	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
56	20240111	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	5	2	0.20	2132863835	831101	86.41	2550	2605	2515	3305	1785	2545	2566.38	1.07	0	-137198	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	859	44.74	2.25	12	2.47	57.00	1131.00	5790	20230303	-55.96	2155	20230726	18.33	2685	-5.03	20240109	2280	11.84	20240104	5790	-55.96	20230303	2155	18.33	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
57	20240111	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	0	3	0.00	2020665620	787101	81.84	2550	2605	2515	3305	1785	2545	2567.30	1.07	0	-133489	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	857	44.65	2.25	12	2.34	57.00	1131.00	5790	20230303	-56.04	2155	20230726	18.10	2685	-5.21	20240109	2280	11.62	20240104	5790	-56.04	20230303	2155	18.10	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
58	20240111	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	5	2	0.20	1867599415	727046	75.60	2550	2605	2515	3305	1785	2545	2568.83	1.07	0	-111606	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	859	44.74	2.25	12	2.16	57.00	1131.00	5790	20230303	-55.96	2155	20230726	18.33	2685	-5.03	20240109	2280	11.84	20240104	5790	-55.96	20230303	2155	18.33	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
59	20240111	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	50	2	1.96	1219328985	475797	49.47	2550	2600	2515	3305	1785	2545	2562.80	1.07	0	-74347	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	874	45.53	2.29	12	1.41	57.00	1131.00	5790	20230303	-55.18	2155	20230726	20.42	2685	-3.35	20240109	2280	13.82	20240104	5790	-55.18	20230303	2155	20.42	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
60	20240111	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	20	2	0.79	591396775	232170	24.14	2550	2575	2515	3305	1785	2545	2547.28	1.07	0	23923	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	864	45.00	2.27	12	0.69	57.00	1131.00	5790	20230303	-55.70	2155	20230726	19.03	2685	-4.47	20240109	2280	12.50	20240104	5790	-55.70	20230303	2155	19.03	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
61	20240111	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-15	5	-0.59	127438920	49931	5.19	2550	2575	2525	3305	1785	2545	2552.70	1.07	0	3181	2705	2625	2565	2485	2425	2595	2455	168	760	500	1620	5	1	33681812	852	44.39	2.24	12	0.15	57.00	1131.00	5790	20230303	-56.30	2155	20230726	17.40	2685	-5.77	20240109	2280	10.96	20240104	5790	-56.30	20230303	2155	17.40	20230726	5.86	N	288980	500	168 억		359247	N	N	0	N	00	N
62	20240110	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	-45	5	-1.74	2417784775	943636	37.21	2590	2645	2505	3365	1815	2590	2562.09	1.31	0	-83521	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	857	44.65	2.25	12	2.80	57.00	1131.00	5790	20230303	-56.04	2155	20230726	18.10	2685	-5.21	20240109	2280	11.62	20240104	5790	-56.04	20230303	2155	18.10	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
63	20240110	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	-50	5	-1.93	2346874910	915734	36.11	2590	2645	2505	3365	1815	2590	2562.71	1.31	0	-75157	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	856	44.56	2.25	12	2.72	57.00	1131.00	5790	20230303	-56.13	2155	20230726	17.87	2685	-5.40	20240109	2280	11.40	20240104	5790	-56.13	20230303	2155	17.87	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
64	20240110	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	-50	5	-1.93	2185524900	852083	33.60	2590	2645	2505	3365	1815	2590	2564.80	1.31	0	-66383	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	856	44.56	2.25	12	2.53	57.00	1131.00	5790	20230303	-56.13	2155	20230726	17.87	2685	-5.40	20240109	2280	11.40	20240104	5790	-56.13	20230303	2155	17.87	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
65	20240110	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-55	5	-2.12	2070530470	806629	31.81	2590	2645	2505	3365	1815	2590	2566.78	1.31	0	-60666	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	854	44.47	2.24	12	2.39	57.00	1131.00	5790	20230303	-56.22	2155	20230726	17.63	2685	-5.59	20240109	2280	11.18	20240104	5790	-56.22	20230303	2155	17.63	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
66	20240110	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-55	5	-2.12	1871563880	727862	28.70	2590	2645	2505	3365	1815	2590	2571.21	1.31	0	-70833	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	854	44.47	2.24	12	2.16	57.00	1131.00	5790	20230303	-56.22	2155	20230726	17.63	2685	-5.59	20240109	2280	11.18	20240104	5790	-56.22	20230303	2155	17.63	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
67	20240110	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	-25	5	-0.97	1715300755	666558	26.29	2590	2645	2505	3365	1815	2590	2573.27	1.31	0	-79974	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	864	45.00	2.27	12	1.98	57.00	1131.00	5790	20230303	-55.70	2155	20230726	19.03	2685	-4.47	20240109	2280	12.50	20240104	5790	-55.70	20230303	2155	19.03	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
68	20240110	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-60	5	-2.32	1427520395	554412	21.86	2590	2645	2505	3365	1815	2590	2574.73	1.31	0	-89804	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	852	44.39	2.24	12	1.65	57.00	1131.00	5790	20230303	-56.30	2155	20230726	17.40	2685	-5.77	20240109	2280	10.96	20240104	5790	-56.30	20230303	2155	17.40	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
69	20240110	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-55	5	-2.12	186260650	72617	2.86	2590	2590	2530	3365	1815	2590	2563.50	1.31	0	13500	2740	2665	2610	2535	2480	2637	2507	168	775	500	1650	5	1	33681812	854	44.47	2.24	12	0.22	57.00	1131.00	5790	20230303	-56.22	2155	20230726	17.63	2685	-5.59	20240109	2280	11.18	20240104	5790	-56.22	20230303	2155	17.63	20230726	5.74	N	288980	500	168 억		441737	N	N	0	N	00	N
70	20240109	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	30	2	1.17	6548419760	2516389	82.67	2670	2685	2555	3325	1795	2560	2602.32	0.94	0	97941	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	872	45.44	2.29	12	7.47	57.00	1131.00	5790	20230303	-55.27	2155	20230726	20.19	2685	-3.54	20240109	2280	13.60	20240104	5790	-55.27	20230303	2155	20.19	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
71	20240109	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	45	2	1.76	6360582580	2444023	80.29	2670	2685	2555	3325	1795	2560	2602.51	0.94	0	72327	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	877	45.70	2.30	12	7.26	57.00	1131.00	5790	20230303	-55.01	2155	20230726	20.88	2685	-2.98	20240109	2280	14.25	20240104	5790	-55.01	20230303	2155	20.88	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
72	20240109	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	25	2	0.98	5777791525	2219086	72.90	2670	2685	2555	3325	1795	2560	2603.68	0.94	0	-60754	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	871	45.35	2.29	12	6.59	57.00	1131.00	5790	20230303	-55.35	2155	20230726	19.95	2685	-3.72	20240109	2280	13.38	20240104	5790	-55.35	20230303	2155	19.95	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
73	20240109	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	10	2	0.39	5498250260	2110388	69.33	2670	2685	2555	3325	1795	2560	2605.33	0.94	0	-119611	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	866	45.09	2.27	12	6.27	57.00	1131.00	5790	20230303	-55.61	2155	20230726	19.26	2685	-4.28	20240109	2280	12.72	20240104	5790	-55.61	20230303	2155	19.26	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
74	20240109	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	20	2	0.78	4919452005	1884869	61.92	2670	2685	2560	3325	1795	2560	2609.97	0.94	0	-174847	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	869	45.26	2.28	12	5.60	57.00	1131.00	5790	20230303	-55.44	2155	20230726	19.72	2685	-3.91	20240109	2280	13.16	20240104	5790	-55.44	20230303	2155	19.72	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
75	20240109	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	35	2	1.37	4570662725	1749756	57.48	2670	2685	2560	3325	1795	2560	2612.17	0.94	0	-221719	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	874	45.53	2.29	12	5.19	57.00	1131.00	5790	20230303	-55.18	2155	20230726	20.42	2685	-3.35	20240109	2280	13.82	20240104	5790	-55.18	20230303	2155	20.42	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
76	20240109	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	30	2	1.17	4182664815	1599722	52.55	2670	2685	2560	3325	1795	2560	2614.62	0.94	0	-255799	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	872	45.44	2.29	12	4.75	57.00	1131.00	5790	20230303	-55.27	2155	20230726	20.19	2685	-3.54	20240109	2280	13.60	20240104	5790	-55.27	20230303	2155	20.19	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
77	20240109	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	45	2	1.76	2499143245	948256	31.15	2670	2685	2585	3325	1795	2560	2635.52	0.94	0	-208895	2673	2616	2503	2446	2333	2645	2475	168	765	500	1630	5	1	33681812	877	45.70	2.30	12	2.82	57.00	1131.00	5790	20230303	-55.01	2155	20230726	20.88	2685	-2.98	20240109	2280	14.25	20240104	5790	-55.01	20230303	2155	20.88	20230726	5.79	N	288980	500	168 억		317743	N	N	0	N	00	N
78	20240108	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	190	2	8.02	5739003130	2294738	468.76	2395	2560	2390	3080	1660	2370	2500.01	0.75	0	91832	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	862	44.91	2.26	12	6.81	57.00	1131.00	5790	20230303	-55.79	2155	20230726	18.79	2560	0.00	20240108	2280	12.28	20240104	5790	-55.79	20230303	2155	18.79	20230726	5.81	N	288980	500	168 억		251538	N	Y	0	N	00	N
79	20240108	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	155	2	6.54	4953141485	1986282	405.75	2395	2545	2390	3080	1660	2370	2493.67	0.75	0	182862	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	850	44.30	2.23	12	5.90	57.00	1131.00	5790	20230303	-56.39	2155	20230726	17.17	2545	-0.79	20240108	2280	10.75	20240104	5790	-56.39	20230303	2155	17.17	20230726	5.81	N	288980	500	168 억		251538	N	N	0	N	00	N
80	20240108	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	130	2	5.49	3891678510	1563892	319.47	2395	2545	2390	3080	1660	2370	2488.46	0.75	0	343167	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	842	43.86	2.21	12	4.64	57.00	1131.00	5790	20230303	-56.82	2155	20230726	16.01	2545	-1.77	20240108	2280	9.65	20240104	5790	-56.82	20230303	2155	16.01	20230726	5.81	N	288980	500	168 억		251538	N	N	0	N	00	N
81	20240108	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	120	2	5.06	3631965970	1459311	298.10	2395	2545	2390	3080	1660	2370	2488.82	0.75	0	331562	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	839	43.68	2.20	12	4.33	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	2545	-2.16	20240108	2280	9.21	20240104	5790	-56.99	20230303	2155	15.55	20230726	5.81	N	288980	500	168 억		251538	N	N	0	N	00	N
82	20240108	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	130	2	5.49	2849710425	1148235	234.56	2395	2520	2390	3080	1660	2370	2481.82	0.75	0	317973	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	842	43.86	2.21	12	3.41	57.00	1131.00	5790	20230303	-56.82	2155	20230726	16.01	2520	-0.79	20240108	2280	9.65	20240104	5790	-56.82	20230303	2155	16.01	20230726	5.81	N	288980	500	168 억		251538	N	N	0	N	00	N
83	20240108	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	120	2	5.06	2358707680	952051	194.48	2395	2520	2390	3080	1660	2370	2477.50	0.75	0	257694	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	839	43.68	2.20	12	2.83	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	2520	-1.19	20240108	2280	9.21	20240104	5790	-56.99	20230303	2155	15.55	20230726	5.81	N	288980	500	168 억		251538	N	N	0	N	00	N
84	20240108	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	115	2	4.85	1877588455	758380	154.92	2395	2520	2390	3080	1660	2370	2475.79	0.75	0	221489	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	837	43.60	2.20	12	2.25	57.00	1131.00	5790	20230303	-57.08	2155	20230726	15.31	2520	-1.39	20240108	2280	8.99	20240104	5790	-57.08	20230303	2155	15.31	20230726	5.81	N	288980	500	168 억		251538	N	N	0	N	00	N
85	20240108	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	85	2	3.59	290470815	119426	24.40	2395	2455	2390	3080	1660	2370	2432.22	0.75	0	48499	2483	2426	2358	2301	2233	2455	2330	168	710	500	1510	5	1	33681812	827	43.07	2.17	12	0.35	57.00	1131.00	5790	20230303	-57.60	2155	20230726	13.92	2455	0.00	20240108	2280	7.68	20240104	5790	-57.60	20230303	2155	13.92	20230726	5.81	N	288980	500	168 억		251538	N	N	0	N	00	N
86	20240105	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	70	2	3.04	1149473925	487676	101.45	2305	2415	2290	2990	1610	2300	2356.91	0.46	0	93076	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	798	41.58	2.10	12	1.45	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	2440	-2.87	20240102	2280	3.95	20240104	5790	-59.07	20230303	2155	9.98	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
87	20240105	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	60	2	2.61	1111006475	471443	98.07	2305	2415	2290	2990	1610	2300	2356.61	0.46	0	92223	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	795	41.40	2.09	12	1.40	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2440	-3.28	20240102	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
88	20240105	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	65	2	2.83	996851385	422975	87.99	2305	2415	2290	2990	1610	2300	2356.76	0.46	0	82147	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	797	41.49	2.09	12	1.26	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	2440	-3.07	20240102	2280	3.73	20240104	5790	-59.15	20230303	2155	9.74	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
89	20240105	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	60	2	2.61	959913380	407380	84.75	2305	2415	2290	2990	1610	2300	2356.31	0.46	0	80113	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	795	41.40	2.09	12	1.21	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2440	-3.28	20240102	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
90	20240105	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	85	2	3.70	838408090	356396	74.14	2305	2415	2290	2990	1610	2300	2352.46	0.46	0	71260	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	803	41.84	2.11	12	1.06	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	2440	-2.25	20240102	2280	4.61	20240104	5790	-58.81	20230303	2155	10.67	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
91	20240105	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	40	2	1.74	401585335	173046	36.00	2305	2345	2290	2990	1610	2300	2320.69	0.46	0	23913	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	788	41.05	2.07	12	0.51	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	2440	-4.10	20240102	2280	2.63	20240104	5790	-59.59	20230303	2155	8.58	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
92	20240105	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	20	2	0.87	188935340	81869	17.03	2305	2320	2290	2990	1610	2300	2307.78	0.46	0	-1103	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	781	40.70	2.05	12	0.24	57.00	1131.00	5790	20230303	-59.93	2155	20230726	7.66	2440	-4.92	20240102	2280	1.75	20240104	5790	-59.93	20230303	2155	7.66	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
93	20240105	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	15	2	0.65	36145920	15628	3.25	2305	2320	2305	2990	1610	2300	2312.89	0.46	0	-2871	2406	2352	2316	2262	2226	2335	2245	168	690	500	1470	5	1	33681812	780	40.61	2.05	12	0.05	57.00	1131.00	5790	20230303	-60.02	2155	20230726	7.42	2440	-5.12	20240102	2280	1.54	20240104	5790	-60.02	20230303	2155	7.42	20230726	5.83	N	288980	500	168 억		155724	N	N	0	N	00	N
94	20240104	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-75	5	-3.16	1077201575	466364	170.65	2370	2370	2280	3085	1665	2375	2309.80	0.82	0	-120332	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	775	40.35	2.03	12	1.38	57.00	1131.00	5790	20230303	-60.28	2155	20230726	6.73	2440	-5.74	20240102	2280	0.88	20240104	5790	-60.28	20230303	2155	6.73	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
95	20240104	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-70	5	-2.95	1029192040	445511	163.02	2370	2370	2280	3085	1665	2375	2310.14	0.82	0	-119009	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	776	40.44	2.04	12	1.32	57.00	1131.00	5790	20230303	-60.19	2155	20230726	6.96	2440	-5.53	20240102	2280	1.10	20240104	5790	-60.19	20230303	2155	6.96	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
96	20240104	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-70	5	-2.95	956134510	413791	151.41	2370	2370	2280	3085	1665	2375	2310.67	0.82	0	-112839	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	776	40.44	2.04	12	1.23	57.00	1131.00	5790	20230303	-60.19	2155	20230726	6.96	2440	-5.53	20240102	2280	1.10	20240104	5790	-60.19	20230303	2155	6.96	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
97	20240104	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-75	5	-3.16	913286275	395182	144.60	2370	2370	2280	3085	1665	2375	2311.05	0.82	0	-106004	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	775	40.35	2.03	12	1.17	57.00	1131.00	5790	20230303	-60.28	2155	20230726	6.73	2440	-5.74	20240102	2280	0.88	20240104	5790	-60.28	20230303	2155	6.73	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
98	20240104	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-80	5	-3.37	863654160	373594	136.70	2370	2370	2280	3085	1665	2375	2311.75	0.82	0	-100673	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	773	40.26	2.03	12	1.11	57.00	1131.00	5790	20230303	-60.36	2155	20230726	6.50	2440	-5.94	20240102	2280	0.66	20240104	5790	-60.36	20230303	2155	6.50	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
99	20240104	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-90	5	-3.79	776033535	335299	122.69	2370	2370	2280	3085	1665	2375	2314.45	0.82	0	-98222	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	770	40.09	2.02	12	1.00	57.00	1131.00	5790	20230303	-60.54	2155	20230726	6.03	2440	-6.35	20240102	2280	0.22	20240104	5790	-60.54	20230303	2155	6.03	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
100	20240104	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-50	5	-2.11	333614715	142679	52.21	2370	2370	2300	3085	1665	2375	2338.22	0.82	0	-41586	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	783	40.79	2.06	12	0.42	57.00	1131.00	5790	20230303	-59.84	2155	20230726	7.89	2440	-4.71	20240102	2300	1.09	20240104	5790	-59.84	20230303	2155	7.89	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
101	20240104	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-20	5	-0.84	121484740	52019	19.03	2370	2370	2300	3085	1665	2375	2335.39	0.82	0	-12343	2455	2415	2395	2355	2335	2405	2345	168	710	500	1520	5	1	33681812	793	41.32	2.08	12	0.15	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	2440	-3.48	20240102	2300	2.39	20240104	5790	-59.33	20230303	2155	9.28	20230726	5.87	N	288980	500	168 억		276056	N	N	0	N	00	N
102	20240103	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-55	5	-2.26	616440560	257252	80.59	2430	2435	2375	3155	1705	2430	2396.26	1.11	0	-97451	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	800	41.67	2.10	12	0.76	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	2440	-2.66	20240102	2375	0.00	20240103	5790	-58.98	20230303	2155	10.21	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
103	20240103	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-50	5	-2.06	543643685	226659	71.01	2430	2435	2375	3155	1705	2430	2398.51	1.11	0	-86867	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	802	41.75	2.10	12	0.67	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	2440	-2.46	20240102	2375	0.21	20240103	5790	-58.89	20230303	2155	10.44	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
104	20240103	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-45	5	-1.85	456793085	190131	59.57	2430	2435	2380	3155	1705	2430	2402.52	1.11	0	-76158	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	803	41.84	2.11	12	0.56	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	2440	-2.25	20240102	2380	0.21	20240103	5790	-58.81	20230303	2155	10.67	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
105	20240103	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-45	5	-1.85	388053925	161303	50.53	2430	2435	2385	3155	1705	2430	2405.75	1.11	0	-65791	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	803	41.84	2.11	12	0.48	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	2440	-2.25	20240102	2385	0.00	20240103	5790	-58.81	20230303	2155	10.67	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
106	20240103	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-25	5	-1.03	312670365	129781	40.66	2430	2435	2390	3155	1705	2430	2409.22	1.11	0	-47101	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	810	42.19	2.13	12	0.39	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	2440	-1.43	20240102	2390	0.63	20240103	5790	-58.46	20230303	2155	11.60	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
107	20240103	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-25	5	-1.03	269179415	111672	34.99	2430	2435	2390	3155	1705	2430	2410.45	1.11	0	-41328	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	810	42.19	2.13	12	0.33	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	2440	-1.43	20240102	2390	0.63	20240103	5790	-58.46	20230303	2155	11.60	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
108	20240103	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-40	5	-1.65	216238775	89588	28.07	2430	2435	2390	3155	1705	2430	2413.70	1.11	0	-39226	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	805	41.93	2.11	12	0.27	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	2440	-2.05	20240102	2390	0.00	20240103	5790	-58.72	20230303	2155	10.90	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
109	20240103	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-5	5	-0.21	56958625	23525	7.37	2430	2435	2410	3155	1705	2430	2421.20	1.11	0	-5959	2460	2445	2425	2410	2390	2452	2417	168	725	500	1550	5	1	33681812	817	42.54	2.14	12	0.07	57.00	1131.00	5790	20230303	-58.12	2155	20230726	12.53	2440	-0.61	20240102	2405	0.83	20240102	5790	-58.12	20230303	2155	12.53	20230726	5.93	N	288980	500	168 억		373506	N	N	0	N	00	N
110	20240102	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	25	2	1.04	758937790	312790	97.26	2410	2440	2405	3125	1685	2405	2426.33	0.86	0	84849	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	818	42.63	2.15	12	0.93	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	2440	-0.41	20240102	2405	1.04	20240102	5790	-58.03	20230303	2155	12.76	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N
111	20240102	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	30	2	1.25	720687840	297056	92.37	2410	2440	2405	3125	1685	2405	2426.10	0.86	0	80424	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	820	42.72	2.15	12	0.88	57.00	1131.00	5790	20230303	-57.94	2155	20230726	12.99	2440	-0.20	20240102	2405	1.25	20240102	5790	-57.94	20230303	2155	12.99	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N
112	20240102	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	30	2	1.25	582792430	240316	74.73	2410	2440	2405	3125	1685	2405	2425.11	0.86	0	73622	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	820	42.72	2.15	12	0.71	57.00	1131.00	5790	20230303	-57.94	2155	20230726	12.99	2440	-0.20	20240102	2405	1.25	20240102	5790	-57.94	20230303	2155	12.99	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N
113	20240102	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	30	2	1.25	482354225	199006	61.88	2410	2440	2405	3125	1685	2405	2423.82	0.86	0	63423	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	820	42.72	2.15	12	0.59	57.00	1131.00	5790	20230303	-57.94	2155	20230726	12.99	2440	-0.20	20240102	2405	1.25	20240102	5790	-57.94	20230303	2155	12.99	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N
114	20240102	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	30	2	1.25	382998845	158172	49.18	2410	2440	2405	3125	1685	2405	2421.41	0.86	0	53677	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	820	42.72	2.15	12	0.47	57.00	1131.00	5790	20230303	-57.94	2155	20230726	12.99	2440	-0.20	20240102	2405	1.25	20240102	5790	-57.94	20230303	2155	12.99	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N
115	20240102	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	15	2	0.62	238332245	98584	30.66	2410	2430	2405	3125	1685	2405	2417.56	0.86	0	15322	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	815	42.46	2.14	12	0.29	57.00	1131.00	5790	20230303	-58.20	2155	20230726	12.30	2430	-0.41	20240102	2405	0.62	20240102	5790	-58.20	20230303	2155	12.30	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N
116	20240102	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	25	2	1.04	63699010	26332	8.19	2410	2430	2410	3125	1685	2405	2419.07	0.86	0	6675	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	818	42.63	2.15	12	0.08	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	2430	0.00	20240102	2410	0.83	20240102	5790	-58.03	20230303	2155	12.76	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N
117	20240102	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.86	0	0	2445	2425	2395	2375	2345	2430	2380	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.00	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	0	0.00	0	0	0.00	0	5790	-58.46	20230303	2155	11.60	20230726	5.86	N	288980	500	168 억		288653	N	N	0	N	00	N