KissMeData/434480/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	121306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	300	2	4.49	2691646390	392675	198.91	6600	7080	6480	8680	4680	6680	6854.65	2.08	0	-10438	6886	6782	6656	6552	6426	6835	6605	12	2000	100	4140	10	1	12100250	845	96.94	5.04	12	3.25	72.00	1385.00	23200	20230519	-69.91	5810	20231113	20.14	7080	-1.41	20240123	5930	17.71	20240102	23200	-69.91	20230519	5810	20.14	20231113	2.12	N	434480	100	12 억		252178	N	N	0	N	00	N
3	20240123	111300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	170	2	2.54	2187835580	320221	162.21	6600	7080	6480	8680	4680	6680	6832.27	2.08	0	-15268	6886	6782	6656	6552	6426	6835	6605	12	2000	100	4140	10	1	12100250	829	95.14	4.95	12	2.65	72.00	1385.00	23200	20230519	-70.47	5810	20231113	17.90	7080	-3.25	20240123	5930	15.51	20240102	23200	-70.47	20230519	5810	17.90	20231113	2.12	N	434480	100	12 억		252178	N	N	0	N	00	N
4	20240123	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	170	2	2.54	939862250	140353	71.09	6600	6880	6480	8680	4680	6680	6696.42	2.08	0	-6407	6886	6782	6656	6552	6426	6835	6605	12	2000	100	4140	10	1	12100250	829	95.14	4.95	12	1.16	72.00	1385.00	23200	20230519	-70.47	5810	20231113	17.90	7050	-2.84	20240111	5930	15.51	20240102	23200	-70.47	20230519	5810	17.90	20231113	2.12	N	434480	100	12 억		252178	N	N	0	N	00	N
5	20240123	091301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-140	5	-2.10	290289580	44313	22.45	6600	6600	6480	8680	4680	6680	6550.86	2.08	0	-1778	6886	6782	6656	6552	6426	6835	6605	12	2000	100	4140	10	1	12100250	791	90.83	4.72	12	0.37	72.00	1385.00	23200	20230519	-71.81	5810	20231113	12.56	7050	-7.23	20240111	5930	10.29	20240102	23200	-71.81	20230519	5810	12.56	20231113	2.12	N	434480	100	12 억		252178	N	N	0	N	00	N
6	20240119	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	70	2	1.10	610950450	94195	79.27	6490	6580	6300	8280	4460	6370	6486.05	1.84	0	18518	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	779	89.44	4.65	12	0.78	72.00	1385.00	23200	20230519	-72.24	5810	20231113	10.84	7050	-8.65	20240111	5930	8.60	20240102	23200	-72.24	20230519	5810	10.84	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
7	20240119	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	70	2	1.10	595533750	91800	77.25	6490	6580	6300	8280	4460	6370	6487.30	1.84	0	19221	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	779	89.44	4.65	12	0.76	72.00	1385.00	23200	20230519	-72.24	5810	20231113	10.84	7050	-8.65	20240111	5930	8.60	20240102	23200	-72.24	20230519	5810	10.84	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
8	20240119	141253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	40	2	0.63	568229940	87523	73.65	6490	6580	6300	8280	4460	6370	6492.35	1.84	0	19380	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	776	89.03	4.63	12	0.72	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	7050	-9.08	20240111	5930	8.09	20240102	23200	-72.37	20230519	5810	10.33	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
9	20240119	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	70	2	1.10	491875250	75617	63.63	6490	6580	6380	8280	4460	6370	6504.82	1.84	0	26579	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	779	89.44	4.65	12	0.62	72.00	1385.00	23200	20230519	-72.24	5810	20231113	10.84	7050	-8.65	20240111	5930	8.60	20240102	23200	-72.24	20230519	5810	10.84	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
10	20240119	121258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	80	2	1.26	416871970	63950	53.82	6490	6580	6420	8280	4460	6370	6518.72	1.84	0	29569	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	780	89.58	4.66	12	0.53	72.00	1385.00	23200	20230519	-72.20	5810	20231113	11.02	7050	-8.51	20240111	5930	8.77	20240102	23200	-72.20	20230519	5810	11.02	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
11	20240119	111257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	110	2	1.73	347421170	53237	44.80	6490	6580	6420	8280	4460	6370	6525.93	1.84	0	26519	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	784	90.00	4.68	12	0.44	72.00	1385.00	23200	20230519	-72.07	5810	20231113	11.53	7050	-8.09	20240111	5930	9.27	20240102	23200	-72.07	20230519	5810	11.53	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
12	20240119	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	170	2	2.67	276255710	42264	35.57	6490	6580	6420	8280	4460	6370	6536.43	1.84	0	24905	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	791	90.83	4.72	12	0.35	72.00	1385.00	23200	20230519	-71.81	5810	20231113	12.56	7050	-7.23	20240111	5930	10.29	20240102	23200	-71.81	20230519	5810	12.56	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
13	20240119	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	180	2	2.83	139523780	21355	17.97	6490	6580	6420	8280	4460	6370	6533.54	1.84	0	14289	6683	6526	6363	6206	6043	6605	6285	12	1910	100	3940	10	1	12100250	793	90.97	4.73	12	0.18	72.00	1385.00	23200	20230519	-71.77	5810	20231113	12.74	7050	-7.09	20240111	5930	10.46	20240102	23200	-71.77	20230519	5810	12.74	20231113	2.23	N	434480	100	12 억		223239	N	N	0	N	00	N
14	20240118	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	110	2	1.76	753744070	117912	94.88	6200	6520	6200	8130	4390	6260	6392.65	1.56	0	32589	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	771	88.47	4.60	12	0.97	72.00	1385.00	23200	20230519	-72.54	5810	20231113	9.64	7050	-9.65	20240111	5930	7.42	20240102	23200	-72.54	20230519	5810	9.64	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
15	20240118	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	110	2	1.76	735356670	115027	92.56	6200	6520	6200	8130	4390	6260	6392.90	1.56	0	31819	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	771	88.47	4.60	12	0.95	72.00	1385.00	23200	20230519	-72.54	5810	20231113	9.64	7050	-9.65	20240111	5930	7.42	20240102	23200	-72.54	20230519	5810	9.64	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
16	20240118	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	80	2	1.28	589795920	92074	74.09	6200	6520	6200	8130	4390	6260	6405.67	1.56	0	16960	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	767	88.06	4.58	12	0.76	72.00	1385.00	23200	20230519	-72.67	5810	20231113	9.12	7050	-10.07	20240111	5930	6.91	20240102	23200	-72.67	20230519	5810	9.12	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
17	20240118	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	170	2	2.72	486993020	75884	61.06	6200	6520	6200	8130	4390	6260	6417.60	1.56	0	15197	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	778	89.31	4.64	12	0.63	72.00	1385.00	23200	20230519	-72.28	5810	20231113	10.67	7050	-8.79	20240111	5930	8.43	20240102	23200	-72.28	20230519	5810	10.67	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
18	20240118	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	150	2	2.40	453711210	70713	56.90	6200	6520	6200	8130	4390	6260	6416.23	1.56	0	14216	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	776	89.03	4.63	12	0.58	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	7050	-9.08	20240111	5930	8.09	20240102	23200	-72.37	20230519	5810	10.33	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
19	20240118	111252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	220	2	3.51	343611650	53605	43.14	6200	6520	6200	8130	4390	6260	6410.07	1.56	0	10975	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	784	90.00	4.68	12	0.44	72.00	1385.00	23200	20230519	-72.07	5810	20231113	11.53	7050	-8.09	20240111	5930	9.27	20240102	23200	-72.07	20230519	5810	11.53	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
20	20240118	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	150	2	2.40	128293810	20309	16.34	6200	6420	6200	8130	4390	6260	6317.09	1.56	0	1213	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	776	89.03	4.63	12	0.17	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	7050	-9.08	20240111	5930	8.09	20240102	23200	-72.37	20230519	5810	10.33	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
21	20240118	091250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-10	5	-0.16	20237690	3249	2.61	6200	6280	6200	8130	4390	6260	6228.90	1.56	0	1046	6760	6510	6330	6080	5900	6420	5990	12	1870	100	3880	10	1	12100250	756	86.81	4.51	12	0.03	72.00	1385.00	23200	20230519	-73.06	5810	20231113	7.57	7050	-11.35	20240111	5930	5.40	20240102	23200	-73.06	20230519	5810	7.57	20231113	2.36	N	434480	100	12 억		188914	N	N	0	N	00	N
22	20240117	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-240	5	-3.69	778792280	123859	72.25	6570	6580	6150	8450	4550	6500	6287.87	1.65	0	-10433	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	757	86.94	4.52	12	1.02	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	7050	-11.21	20240111	5930	5.56	20240102	23200	-73.02	20230519	5810	7.75	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
23	20240117	151251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-280	5	-4.31	746434920	118687	69.24	6570	6580	6150	8450	4550	6500	6289.10	1.65	0	-9376	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	753	86.39	4.49	12	0.98	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	7050	-11.77	20240111	5930	4.89	20240102	23200	-73.19	20230519	5810	7.06	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
24	20240117	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-240	5	-3.69	607942210	96301	56.18	6570	6580	6200	8450	4550	6500	6312.94	1.65	0	-11800	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	757	86.94	4.52	12	0.80	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	7050	-11.21	20240111	5930	5.56	20240102	23200	-73.02	20230519	5810	7.75	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
25	20240117	131247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-260	5	-4.00	564001220	89241	52.06	6570	6580	6200	8450	4550	6500	6319.98	1.65	0	-11105	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	755	86.67	4.51	12	0.74	72.00	1385.00	23200	20230519	-73.10	5810	20231113	7.40	7050	-11.49	20240111	5930	5.23	20240102	23200	-73.10	20230519	5810	7.40	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
26	20240117	121250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-240	5	-3.69	458468300	72325	42.19	6570	6580	6250	8450	4550	6500	6339.00	1.65	0	-10030	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	757	86.94	4.52	12	0.60	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	7050	-11.21	20240111	5930	5.56	20240102	23200	-73.02	20230519	5810	7.75	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
27	20240117	111251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-210	5	-3.23	375051250	59048	34.45	6570	6580	6250	8450	4550	6500	6351.63	1.65	0	-8054	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	761	87.36	4.54	12	0.49	72.00	1385.00	23200	20230519	-72.89	5810	20231113	8.26	7050	-10.78	20240111	5930	6.07	20240102	23200	-72.89	20230519	5810	8.26	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
28	20240117	101247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-200	5	-3.08	270046800	42377	24.72	6570	6580	6250	8450	4550	6500	6372.49	1.65	0	-13432	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	762	87.50	4.55	12	0.35	72.00	1385.00	23200	20230519	-72.84	5810	20231113	8.43	7050	-10.64	20240111	5930	6.24	20240102	23200	-72.84	20230519	5810	8.43	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
29	20240117	091251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-120	5	-1.85	60553560	9334	5.44	6570	6580	6380	8450	4550	6500	6487.42	1.65	0	-6021	6920	6710	6530	6320	6140	6620	6230	12	1950	100	4030	10	1	12100250	772	88.61	4.61	12	0.08	72.00	1385.00	23200	20230519	-72.50	5810	20231113	9.81	7050	-9.50	20240111	5930	7.59	20240102	23200	-72.50	20230519	5810	9.81	20231113	2.49	N	434480	100	12 억		200249	N	N	0	N	00	N
30	20240116	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-160	5	-2.40	1111098690	170860	95.87	6560	6740	6350	8650	4670	6660	6502.89	1.48	0	21336	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	787	90.28	4.69	12	1.41	72.00	1385.00	23200	20230519	-71.98	5810	20231113	11.88	7050	-7.80	20240111	5930	9.61	20240102	23200	-71.98	20230519	5810	11.88	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
31	20240116	151242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-120	5	-1.80	1070068300	164550	92.33	6560	6740	6350	8650	4670	6660	6502.90	1.48	0	19581	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	791	90.83	4.72	12	1.36	72.00	1385.00	23200	20230519	-71.81	5810	20231113	12.56	7050	-7.23	20240111	5930	10.29	20240102	23200	-71.81	20230519	5810	12.56	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
32	20240116	141245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-110	5	-1.65	966526700	148707	83.44	6560	6740	6350	8650	4670	6660	6499.43	1.48	0	21126	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	793	90.97	4.73	12	1.23	72.00	1385.00	23200	20230519	-71.77	5810	20231113	12.74	7050	-7.09	20240111	5930	10.46	20240102	23200	-71.77	20230519	5810	12.74	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
33	20240116	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-140	5	-2.10	879597900	135344	75.94	6560	6740	6350	8650	4670	6660	6498.86	1.48	0	16893	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	789	90.56	4.71	12	1.12	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	7050	-7.52	20240111	5930	9.95	20240102	23200	-71.90	20230519	5810	12.22	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
34	20240116	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-150	5	-2.25	809649280	124572	69.89	6560	6740	6350	8650	4670	6660	6499.32	1.48	0	12940	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	788	90.42	4.70	12	1.03	72.00	1385.00	23200	20230519	-71.94	5810	20231113	12.05	7050	-7.66	20240111	5930	9.78	20240102	23200	-71.94	20230519	5810	12.05	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
35	20240116	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-160	5	-2.40	770760710	118586	66.54	6560	6740	6350	8650	4670	6660	6499.46	1.48	0	13294	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	787	90.28	4.69	12	0.98	72.00	1385.00	23200	20230519	-71.98	5810	20231113	11.88	7050	-7.80	20240111	5930	9.61	20240102	23200	-71.98	20230519	5810	11.88	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
36	20240116	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-220	5	-3.30	460013660	70258	39.42	6560	6740	6400	8650	4670	6660	6547.33	1.48	0	-2955	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	779	89.44	4.65	12	0.58	72.00	1385.00	23200	20230519	-72.24	5810	20231113	10.84	7050	-8.65	20240111	5930	8.60	20240102	23200	-72.24	20230519	5810	10.84	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
37	20240116	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-20	5	-0.30	114188020	17190	9.64	6560	6740	6560	8650	4670	6660	6642.60	1.48	0	464	6900	6780	6670	6550	6440	6725	6495	12	1990	100	4120	10	1	12100250	803	92.22	4.79	12	0.14	72.00	1385.00	23200	20230519	-71.38	5810	20231113	14.29	7050	-5.82	20240111	5930	11.97	20240102	23200	-71.38	20230519	5810	14.29	20231113	2.62	N	434480	100	12 억		178996	N	N	0	N	00	N
38	20240115	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	80	2	1.22	1176127360	176205	89.42	6720	6790	6560	8550	4610	6580	6674.78	1.44	0	4010	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	806	92.50	4.81	12	1.46	72.00	1385.00	23200	20230519	-71.29	5810	20231113	14.63	7050	-5.53	20240111	5930	12.31	20240102	23200	-71.29	20230519	5810	14.63	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
39	20240115	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	70	2	1.06	1140404390	170842	86.70	6720	6790	6560	8550	4610	6580	6675.20	1.44	0	3784	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	805	92.36	4.80	12	1.41	72.00	1385.00	23200	20230519	-71.34	5810	20231113	14.46	7050	-5.67	20240111	5930	12.14	20240102	23200	-71.34	20230519	5810	14.46	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
40	20240115	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	10	2	0.15	978284110	146271	74.23	6720	6790	6580	8550	4610	6580	6688.16	1.44	0	-7050	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	797	91.53	4.76	12	1.21	72.00	1385.00	23200	20230519	-71.59	5810	20231113	13.43	7050	-6.52	20240111	5930	11.13	20240102	23200	-71.59	20230519	5810	13.43	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
41	20240115	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	70	2	1.06	837551080	124975	63.42	6720	6790	6590	8550	4610	6580	6701.75	1.44	0	-5223	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	805	92.36	4.80	12	1.03	72.00	1385.00	23200	20230519	-71.34	5810	20231113	14.46	7050	-5.67	20240111	5930	12.14	20240102	23200	-71.34	20230519	5810	14.46	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
42	20240115	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	100	2	1.52	746811020	111331	56.50	6720	6790	6590	8550	4610	6580	6708.02	1.44	0	-575	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	808	92.78	4.82	12	0.92	72.00	1385.00	23200	20230519	-71.21	5810	20231113	14.97	7050	-5.25	20240111	5930	12.65	20240102	23200	-71.21	20230519	5810	14.97	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
43	20240115	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	130	2	1.98	666284330	99284	50.38	6720	6790	6590	8550	4610	6580	6710.89	1.44	0	-895	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	812	93.19	4.84	12	0.82	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	7050	-4.82	20240111	5930	13.15	20240102	23200	-71.08	20230519	5810	15.49	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
44	20240115	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	190	2	2.89	523946260	78033	39.60	6720	6790	6590	8550	4610	6580	6714.42	1.44	0	3283	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	819	94.03	4.89	12	0.64	72.00	1385.00	23200	20230519	-70.82	5810	20231113	16.52	7050	-3.97	20240111	5930	14.17	20240102	23200	-70.82	20230519	5810	16.52	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
45	20240115	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	80	2	1.22	263799210	39365	19.98	6720	6760	6590	8550	4610	6580	6701.36	1.44	0	-4960	7080	6830	6700	6450	6320	6765	6385	12	1970	100	4070	10	1	12100250	806	92.50	4.81	12	0.33	72.00	1385.00	23200	20230519	-71.29	5810	20231113	14.63	7050	-5.53	20240111	5930	12.31	20240102	23200	-71.29	20230519	5810	14.63	20231113	2.85	N	434480	100	12 억		174840	N	N	0	N	00	N
46	20240112	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-380	5	-5.46	1307496190	195695	36.61	6900	6950	6570	9040	4880	6960	6681.52	1.54	0	-14392	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	796	91.39	4.75	12	1.62	72.00	1385.00	23200	20230519	-71.64	5810	20231113	13.25	7050	-6.67	20240111	5930	10.96	20240102	23200	-71.64	20230519	5810	13.25	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
47	20240112	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-360	5	-5.17	1263541410	189019	35.36	6900	6950	6570	9040	4880	6960	6684.73	1.54	0	-14628	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	799	91.67	4.77	12	1.56	72.00	1385.00	23200	20230519	-71.55	5810	20231113	13.60	7050	-6.38	20240111	5930	11.30	20240102	23200	-71.55	20230519	5810	13.60	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
48	20240112	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-330	5	-4.74	1125222320	168059	31.44	6900	6950	6590	9040	4880	6960	6695.40	1.54	0	-15839	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	802	92.08	4.79	12	1.39	72.00	1385.00	23200	20230519	-71.42	5810	20231113	14.11	7050	-5.96	20240111	5930	11.80	20240102	23200	-71.42	20230519	5810	14.11	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
49	20240112	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-370	5	-5.32	1007212640	150205	28.10	6900	6950	6590	9040	4880	6960	6705.59	1.54	0	-17806	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	797	91.53	4.76	12	1.24	72.00	1385.00	23200	20230519	-71.59	5810	20231113	13.43	7050	-6.52	20240111	5930	11.13	20240102	23200	-71.59	20230519	5810	13.43	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
50	20240112	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-290	5	-4.17	816026520	121346	22.70	6900	6950	6630	9040	4880	6960	6724.79	1.54	0	-13295	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	807	92.64	4.82	12	1.00	72.00	1385.00	23200	20230519	-71.25	5810	20231113	14.80	7050	-5.39	20240111	5930	12.48	20240102	23200	-71.25	20230519	5810	14.80	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
51	20240112	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-260	5	-3.74	685598780	101758	19.04	6900	6950	6650	9040	4880	6960	6737.54	1.54	0	-11117	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	811	93.06	4.84	12	0.84	72.00	1385.00	23200	20230519	-71.12	5810	20231113	15.32	7050	-4.96	20240111	5930	12.98	20240102	23200	-71.12	20230519	5810	15.32	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
52	20240112	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-260	5	-3.74	543591340	80549	15.07	6900	6950	6660	9040	4880	6960	6748.58	1.54	0	-7738	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	811	93.06	4.84	12	0.67	72.00	1385.00	23200	20230519	-71.12	5810	20231113	15.32	7050	-4.96	20240111	5930	12.98	20240102	23200	-71.12	20230519	5810	15.32	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
53	20240112	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-230	5	-3.30	171574310	25171	4.71	6900	6950	6730	9040	4880	6960	6816.35	1.54	0	-3734	7253	7106	6903	6756	6553	7180	6830	12	2080	100	4310	10	1	12100250	814	93.47	4.86	12	0.21	72.00	1385.00	23200	20230519	-70.99	5810	20231113	15.83	7050	-4.54	20240111	5930	13.49	20240102	23200	-70.99	20230519	5810	15.83	20231113	2.90	N	434480	100	12 억		186537	N	N	0	N	00	N
54	20240111	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	300	2	4.50	3682594530	531903	374.35	6700	7050	6700	8650	4670	6660	6923.35	1.57	0	3292	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	842	96.67	5.03	12	4.40	72.00	1385.00	23200	20230519	-70.00	5810	20231113	19.79	7050	-1.28	20240111	5930	17.37	20240102	23200	-70.00	20230519	5810	19.79	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
55	20240111	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	290	2	4.35	3598814850	519859	365.87	6700	7050	6700	8650	4670	6660	6922.67	1.57	0	4158	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	841	96.53	5.02	12	4.30	72.00	1385.00	23200	20230519	-70.04	5810	20231113	19.62	7050	-1.42	20240111	5930	17.20	20240102	23200	-70.04	20230519	5810	19.62	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
56	20240111	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	310	2	4.65	3276141040	473573	333.30	6700	7050	6700	8650	4670	6660	6917.92	1.57	0	7606	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	843	96.81	5.03	12	3.91	72.00	1385.00	23200	20230519	-69.96	5810	20231113	19.97	7050	-1.13	20240111	5930	17.54	20240102	23200	-69.96	20230519	5810	19.97	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
57	20240111	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	240	2	3.60	2858197320	413658	291.13	6700	7050	6700	8650	4670	6660	6909.57	1.57	0	6156	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	835	95.83	4.98	12	3.42	72.00	1385.00	23200	20230519	-70.26	5810	20231113	18.76	7050	-2.13	20240111	5930	16.36	20240102	23200	-70.26	20230519	5810	18.76	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
58	20240111	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	290	2	4.35	2523662420	365329	257.11	6700	7050	6700	8650	4670	6660	6907.92	1.57	0	6483	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	841	96.53	5.02	12	3.02	72.00	1385.00	23200	20230519	-70.04	5810	20231113	19.62	7050	-1.42	20240111	5930	17.20	20240102	23200	-70.04	20230519	5810	19.62	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
59	20240111	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	210	2	3.15	2270274640	328795	231.40	6700	7050	6700	8650	4670	6660	6904.83	1.57	0	5975	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	831	95.42	4.96	12	2.72	72.00	1385.00	23200	20230519	-70.39	5810	20231113	18.24	7050	-2.55	20240111	5930	15.85	20240102	23200	-70.39	20230519	5810	18.24	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
60	20240111	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	240	2	3.60	1972042980	285537	200.96	6700	7050	6700	8650	4670	6660	6906.44	1.57	0	13997	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	835	95.83	4.98	12	2.36	72.00	1385.00	23200	20230519	-70.26	5810	20231113	18.76	7050	-2.13	20240111	5930	16.36	20240102	23200	-70.26	20230519	5810	18.76	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
61	20240111	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	60	2	0.90	91495290	13588	9.56	6700	6760	6700	8650	4670	6660	6733.54	1.57	0	2300	6833	6746	6633	6546	6433	6790	6590	12	1990	100	4120	10	1	12100250	813	93.33	4.85	12	0.11	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	6900	-2.61	20240108	5930	13.32	20240102	23200	-71.03	20230519	5810	15.66	20231113	2.84	N	434480	100	12 억		190159	N	N	0	N	00	N
62	20240110	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-50	5	-0.75	933612610	141045	69.13	6650	6720	6520	8720	4700	6710	6619.08	1.50	0	7194	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	806	92.50	4.81	12	1.17	72.00	1385.00	23200	20230519	-71.29	5810	20231113	14.63	6900	-3.48	20240108	5930	12.31	20240102	23200	-71.29	20230519	5810	14.63	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
63	20240110	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-40	5	-0.60	859174630	129842	63.64	6650	6720	6520	8720	4700	6710	6617.01	1.50	0	8108	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	807	92.64	4.82	12	1.07	72.00	1385.00	23200	20230519	-71.25	5810	20231113	14.80	6900	-3.33	20240108	5930	12.48	20240102	23200	-71.25	20230519	5810	14.80	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
64	20240110	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-60	5	-0.89	659011750	99797	48.91	6650	6700	6520	8720	4700	6710	6603.42	1.50	0	4866	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	805	92.36	4.80	12	0.82	72.00	1385.00	23200	20230519	-71.34	5810	20231113	14.46	6900	-3.62	20240108	5930	12.14	20240102	23200	-71.34	20230519	5810	14.46	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
65	20240110	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-120	5	-1.79	605299920	91682	44.94	6650	6700	6520	8720	4700	6710	6602.05	1.50	0	4507	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	797	91.53	4.76	12	0.76	72.00	1385.00	23200	20230519	-71.59	5810	20231113	13.43	6900	-4.49	20240108	5930	11.13	20240102	23200	-71.59	20230519	5810	13.43	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
66	20240110	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-140	5	-2.09	534106940	80827	39.62	6650	6700	6520	8720	4700	6710	6607.90	1.50	0	3313	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	795	91.25	4.74	12	0.67	72.00	1385.00	23200	20230519	-71.68	5810	20231113	13.08	6900	-4.78	20240108	5930	10.79	20240102	23200	-71.68	20230519	5810	13.08	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
67	20240110	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-90	5	-1.34	395136530	59643	29.23	6650	6700	6590	8720	4700	6710	6624.89	1.50	0	2633	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	801	91.94	4.78	12	0.49	72.00	1385.00	23200	20230519	-71.47	5810	20231113	13.94	6900	-4.06	20240108	5930	11.64	20240102	23200	-71.47	20230519	5810	13.94	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
68	20240110	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-90	5	-1.34	308740320	46574	22.83	6650	6700	6590	8720	4700	6710	6628.86	1.50	0	427	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	801	91.94	4.78	12	0.38	72.00	1385.00	23200	20230519	-71.47	5810	20231113	13.94	6900	-4.06	20240108	5930	11.64	20240102	23200	-71.47	20230519	5810	13.94	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
69	20240110	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-90	5	-1.34	73745250	11099	5.44	6650	6700	6620	8720	4700	6710	6643.74	1.50	0	-3433	6856	6782	6686	6612	6516	6820	6650	12	2010	100	4160	10	1	12100250	801	91.94	4.78	12	0.09	72.00	1385.00	23200	20230519	-71.47	5810	20231113	13.94	6900	-4.06	20240108	5930	11.64	20240102	23200	-71.47	20230519	5810	13.94	20231113	2.92	N	434480	100	12 억		182053	N	N	0	N	00	N
70	20240109	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-90	5	-1.32	1353777190	203211	24.23	6690	6760	6590	8840	4760	6800	6661.64	1.62	0	-20032	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	812	93.19	4.84	12	1.68	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	6900	-2.75	20240108	5930	13.15	20240102	23200	-71.08	20230519	5810	15.49	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
71	20240109	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-90	5	-1.32	1315878510	197562	23.55	6690	6760	6590	8840	4760	6800	6660.34	1.62	0	-18622	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	812	93.19	4.84	12	1.63	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	6900	-2.75	20240108	5930	13.15	20240102	23200	-71.08	20230519	5810	15.49	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
72	20240109	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-100	5	-1.47	1193972090	179396	21.39	6690	6760	6590	8840	4760	6800	6655.24	1.62	0	-14643	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	811	93.06	4.84	12	1.48	72.00	1385.00	23200	20230519	-71.12	5810	20231113	15.32	6900	-2.90	20240108	5930	12.98	20240102	23200	-71.12	20230519	5810	15.32	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
73	20240109	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-110	5	-1.62	1094378990	164480	19.61	6690	6760	6590	8840	4760	6800	6653.27	1.62	0	-11916	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	810	92.92	4.83	12	1.36	72.00	1385.00	23200	20230519	-71.16	5810	20231113	15.15	6900	-3.04	20240108	5930	12.82	20240102	23200	-71.16	20230519	5810	15.15	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
74	20240109	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-60	5	-0.88	957916990	144112	17.18	6690	6760	6590	8840	4760	6800	6646.67	1.62	0	-6659	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	816	93.61	4.87	12	1.19	72.00	1385.00	23200	20230519	-70.95	5810	20231113	16.01	6900	-2.32	20240108	5930	13.66	20240102	23200	-70.95	20230519	5810	16.01	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
75	20240109	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-150	5	-2.21	784913700	118287	14.10	6690	6720	6590	8840	4760	6800	6635.20	1.62	0	-4896	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	805	92.36	4.80	12	0.98	72.00	1385.00	23200	20230519	-71.34	5810	20231113	14.46	6900	-3.62	20240108	5930	12.14	20240102	23200	-71.34	20230519	5810	14.46	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
76	20240109	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-170	5	-2.50	648462590	97674	11.65	6690	6720	6590	8840	4760	6800	6638.49	1.62	0	-10305	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	802	92.08	4.79	12	0.81	72.00	1385.00	23200	20230519	-71.42	5810	20231113	14.11	6900	-3.91	20240108	5930	11.80	20240102	23200	-71.42	20230519	5810	14.11	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
77	20240109	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-190	5	-2.79	350244620	52659	6.28	6690	6720	6590	8840	4760	6800	6650.22	1.62	0	-7808	7293	7046	6653	6406	6013	7170	6530	12	2040	100	4210	10	1	12100250	800	91.81	4.77	12	0.44	72.00	1385.00	23200	20230519	-71.51	5810	20231113	13.77	6900	-4.20	20240108	5930	11.47	20240102	23200	-71.51	20230519	5810	13.77	20231113	3.01	N	434480	100	12 억		196487	N	N	0	N	00	N
78	20240108	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	530	2	8.45	5467473940	816601	462.82	6280	6900	6260	8150	4390	6270	6691.63	1.20	0	58114	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	823	94.44	4.91	12	6.75	72.00	1385.00	23200	20230519	-70.69	5810	20231113	17.04	6900	-1.45	20240108	5930	14.67	20240102	23200	-70.69	20230519	5810	17.04	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
79	20240108	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	410	2	6.54	5242263390	783687	444.17	6280	6900	6260	8150	4390	6270	6689.23	1.20	0	60806	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	808	92.78	4.82	12	6.48	72.00	1385.00	23200	20230519	-71.21	5810	20231113	14.97	6900	-3.19	20240108	5930	12.65	20240102	23200	-71.21	20230519	5810	14.97	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
80	20240108	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	460	2	7.34	4788562520	715636	405.60	6280	6900	6260	8150	4390	6270	6691.34	1.20	0	60055	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	814	93.47	4.86	12	5.91	72.00	1385.00	23200	20230519	-70.99	5810	20231113	15.83	6900	-2.46	20240108	5930	13.49	20240102	23200	-70.99	20230519	5810	15.83	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
81	20240108	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	440	2	7.02	4530694170	677218	383.82	6280	6900	6260	8150	4390	6270	6690.16	1.20	0	69754	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	812	93.19	4.84	12	5.60	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	6900	-2.75	20240108	5930	13.15	20240102	23200	-71.08	20230519	5810	15.49	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
82	20240108	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	420	2	6.70	4259810950	637092	361.08	6280	6900	6260	8150	4390	6270	6686.34	1.20	0	65451	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	810	92.92	4.83	12	5.27	72.00	1385.00	23200	20230519	-71.16	5810	20231113	15.15	6900	-3.04	20240108	5930	12.82	20240102	23200	-71.16	20230519	5810	15.15	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
83	20240108	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	450	2	7.18	3882076660	581169	329.39	6280	6900	6260	8150	4390	6270	6679.77	1.20	0	58518	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	813	93.33	4.85	12	4.80	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	6900	-2.61	20240108	5930	13.32	20240102	23200	-71.03	20230519	5810	15.66	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
84	20240108	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	510	2	8.13	3223194430	483060	273.78	6280	6900	6260	8150	4390	6270	6672.45	1.20	0	35048	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	820	94.17	4.90	12	3.99	72.00	1385.00	23200	20230519	-70.78	5810	20231113	16.70	6900	-1.74	20240108	5930	14.33	20240102	23200	-70.78	20230519	5810	16.70	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
85	20240108	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	190	2	3.03	191781910	30103	17.06	6280	6470	6260	8150	4390	6270	6370.86	1.20	0	390	6476	6372	6236	6132	5996	6425	6185	12	1880	100	3880	10	1	12100250	782	89.72	4.66	12	0.25	72.00	1385.00	23200	20230519	-72.16	5810	20231113	11.19	6550	-1.37	20240104	5930	8.94	20240102	23200	-72.16	20230519	5810	11.19	20231113	3.17	N	434480	100	12 억		145007	N	N	0	N	00	N
86	20240105	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	110	2	1.79	1090578100	175174	23.17	6120	6340	6100	8000	4320	6160	6225.52	1.11	0	10347	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	759	87.08	4.53	12	1.45	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	6550	-4.27	20240104	5930	5.73	20240102	23200	-72.97	20230519	5810	7.92	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
87	20240105	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	70	2	1.14	1051004600	168836	22.33	6120	6340	6100	8000	4320	6160	6225.00	1.11	0	9356	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	754	86.53	4.50	12	1.40	72.00	1385.00	23200	20230519	-73.15	5810	20231113	7.23	6550	-4.89	20240104	5930	5.06	20240102	23200	-73.15	20230519	5810	7.23	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
88	20240105	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	80	2	1.30	958581940	154024	20.38	6120	6340	6100	8000	4320	6160	6223.59	1.11	0	9193	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	755	86.67	4.51	12	1.27	72.00	1385.00	23200	20230519	-73.10	5810	20231113	7.40	6550	-4.73	20240104	5930	5.23	20240102	23200	-73.10	20230519	5810	7.40	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
89	20240105	131217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	110	2	1.79	909921830	146226	19.34	6120	6340	6100	8000	4320	6160	6222.71	1.11	0	9372	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	759	87.08	4.53	12	1.21	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	6550	-4.27	20240104	5930	5.73	20240102	23200	-72.97	20230519	5810	7.92	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
90	20240105	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	150	2	2.44	795370960	128006	16.93	6120	6340	6100	8000	4320	6160	6213.54	1.11	0	9102	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	764	87.64	4.56	12	1.06	72.00	1385.00	23200	20230519	-72.80	5810	20231113	8.61	6550	-3.66	20240104	5930	6.41	20240102	23200	-72.80	20230519	5810	8.61	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
91	20240105	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	110	2	1.79	570247430	92245	12.20	6120	6290	6100	8000	4320	6160	6181.88	1.11	0	10314	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	759	87.08	4.53	12	0.76	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	6550	-4.27	20240104	5930	5.73	20240102	23200	-72.97	20230519	5810	7.92	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
92	20240105	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	30	2	0.49	291990130	47546	6.29	6120	6210	6100	8000	4320	6160	6141.21	1.11	0	-4041	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	749	85.97	4.47	12	0.39	72.00	1385.00	23200	20230519	-73.32	5810	20231113	6.54	6550	-5.50	20240104	5930	4.38	20240102	23200	-73.32	20230519	5810	6.54	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
93	20240105	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	20	2	0.32	85764310	13962	1.85	6120	6190	6100	8000	4320	6160	6142.70	1.11	0	-707	6813	6486	6223	5896	5633	6650	6060	12	1840	100	3810	10	1	12100250	748	85.83	4.46	12	0.12	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	6550	-5.65	20240104	5930	4.22	20240102	23200	-73.36	20230519	5810	6.37	20231113	3.17	N	434480	100	12 억		133843	N	N	0	N	00	N
94	20240104	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	150	2	2.50	4707921280	753791	754.99	5960	6550	5960	7810	4210	6010	6245.67	1.00	0	14046	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	745	85.56	4.45	12	6.23	72.00	1385.00	23200	20230519	-73.45	5810	20231113	6.02	6550	-5.95	20240104	5930	3.88	20240102	23200	-73.45	20230519	5810	6.02	20231113	3.32	N	434480	100	12 억		120653	N	N	0	N	00	N
95	20240104	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	130	2	2.16	4621164270	739674	740.85	5960	6550	5960	7810	4210	6010	6247.57	1.00	0	14042	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	743	85.28	4.43	12	6.11	72.00	1385.00	23200	20230519	-73.53	5810	20231113	5.68	6550	-6.26	20240104	5930	3.54	20240102	23200	-73.53	20230519	5810	5.68	20231113	3.32	N	434480	100	12 억		120653	N	N	0	N	00	N
96	20240104	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	540	2	8.99	3110272530	499405	500.20	5960	6550	5960	7810	4210	6010	6227.96	1.00	0	2322	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	793	90.97	4.73	12	4.13	72.00	1385.00	23200	20230519	-71.77	5810	20231113	12.74	6550	0.00	20240104	5930	10.46	20240102	23200	-71.77	20230519	5810	12.74	20231113	3.32	N	434480	100	12 억		120653	Y	N	0	N	00	N
97	20240104	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	200	2	3.33	1818833460	297222	297.70	5960	6270	5960	7810	4210	6010	6119.44	1.00	0	-39756	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	751	86.25	4.48	12	2.46	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	6270	-0.96	20240104	5930	4.72	20240102	23200	-73.23	20230519	5810	6.88	20231113	3.32	N	434480	100	12 억		120653	N	N	0	N	00	N
98	20240104	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	140	2	2.33	1543125280	252801	253.20	5960	6270	5960	7810	4210	6010	6104.11	1.00	0	-44290	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	744	85.42	4.44	12	2.09	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	6270	-1.91	20240104	5930	3.71	20240102	23200	-73.49	20230519	5810	5.85	20231113	3.32	N	434480	100	12 억		120653	N	N	0	N	00	N
99	20240104	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	20	2	0.33	1065345940	175307	175.59	5960	6190	5960	7810	4210	6010	6077.03	1.00	0	-57733	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	730	83.75	4.35	12	1.45	72.00	1385.00	23200	20230519	-74.01	5810	20231113	3.79	6190	-2.58	20240104	5930	1.69	20240102	23200	-74.01	20230519	5810	3.79	20231113	3.32	N	434480	100	12 억		120653	N	N	0	N	00	N
100	20240104	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	140	2	2.33	614299830	101161	101.32	5960	6190	5960	7810	4210	6010	6072.50	1.00	0	-51114	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	744	85.42	4.44	12	0.84	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	6190	-0.65	20240104	5930	3.71	20240102	23200	-73.49	20230519	5810	5.85	20231113	3.32	N	434480	100	12 억		120653	N	N	0	N	00	N
101	20240104	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-10	5	-0.17	21131390	3539	3.54	5960	6020	5960	7810	4210	6010	5971.01	1.00	0	-1253	6143	6076	6023	5956	5903	6110	5990	12	1800	100	3720	10	1	12100250	726	83.33	4.33	12	0.03	72.00	1385.00	23200	20230519	-74.14	5810	20231113	3.27	6140	-2.28	20240102	5930	1.18	20240102	23200	-74.14	20230519	5810	3.27	20231113	3.32	N	434480	100	12 억		120653	N	N	0	N	00	N
102	20240103	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-80	5	-1.31	589908840	98202	104.30	6000	6090	5970	7910	4270	6090	6006.50	1.11	0	-13398	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	727	83.47	4.34	12	0.81	72.00	1385.00	23200	20230519	-74.09	5810	20231113	3.44	6140	-2.12	20240102	5930	1.35	20240102	23200	-74.09	20230519	5810	3.44	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
103	20240103	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-80	5	-1.31	548217850	91274	96.94	6000	6090	5970	7910	4270	6090	6005.64	1.11	0	-16742	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	727	83.47	4.34	12	0.75	72.00	1385.00	23200	20230519	-74.09	5810	20231113	3.44	6140	-2.12	20240102	5930	1.35	20240102	23200	-74.09	20230519	5810	3.44	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
104	20240103	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-90	5	-1.48	478136420	79606	84.55	6000	6090	5970	7910	4270	6090	6005.54	1.11	0	-19651	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	726	83.33	4.33	12	0.66	72.00	1385.00	23200	20230519	-74.14	5810	20231113	3.27	6140	-2.28	20240102	5930	1.18	20240102	23200	-74.14	20230519	5810	3.27	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
105	20240103	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-70	5	-1.15	440717150	73362	77.92	6000	6090	5970	7910	4270	6090	6006.64	1.11	0	-19223	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	728	83.61	4.35	12	0.61	72.00	1385.00	23200	20230519	-74.05	5810	20231113	3.61	6140	-1.95	20240102	5930	1.52	20240102	23200	-74.05	20230519	5810	3.61	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
106	20240103	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-70	5	-1.15	365018040	60761	64.54	6000	6090	5970	7910	4270	6090	6006.48	1.11	0	-18173	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	728	83.61	4.35	12	0.50	72.00	1385.00	23200	20230519	-74.05	5810	20231113	3.61	6140	-1.95	20240102	5930	1.52	20240102	23200	-74.05	20230519	5810	3.61	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
107	20240103	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-90	5	-1.48	320426020	53352	56.67	6000	6090	5970	7910	4270	6090	6004.77	1.11	0	-15630	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	726	83.33	4.33	12	0.44	72.00	1385.00	23200	20230519	-74.14	5810	20231113	3.27	6140	-2.28	20240102	5930	1.18	20240102	23200	-74.14	20230519	5810	3.27	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
108	20240103	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-110	5	-1.81	255073920	42447	45.08	6000	6090	5970	7910	4270	6090	6007.88	1.11	0	-12690	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	724	83.06	4.32	12	0.35	72.00	1385.00	23200	20230519	-74.22	5810	20231113	2.93	6140	-2.61	20240102	5930	0.84	20240102	23200	-74.22	20230519	5810	2.93	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
109	20240103	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-30	5	-0.49	48233390	8005	8.50	6000	6090	6000	7910	4270	6090	6019.22	1.11	0	1100	6263	6176	6053	5966	5843	6220	6010	12	1820	100	3770	10	1	12100250	733	84.17	4.38	12	0.07	72.00	1385.00	23200	20230519	-73.88	5810	20231113	4.30	6140	-1.30	20240102	5930	2.19	20240102	23200	-73.88	20230519	5810	4.30	20231113	3.36	N	434480	100	12 억		134050	N	N	0	N	00	N
110	20240102	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	120	2	2.01	565250680	93213	137.58	5930	6140	5930	7760	4180	5970	6063.96	0.83	0	33478	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	737	84.58	4.40	12	0.77	72.00	1385.00	23200	20230519	-73.75	5810	20231113	4.82	6140	-0.81	20240102	5930	2.70	20240102	23200	-73.75	20230519	5810	4.82	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N
111	20240102	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	140	2	2.35	533447080	87993	129.87	5930	6140	5930	7760	4180	5970	6062.38	0.83	0	31488	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	739	84.86	4.41	12	0.73	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	6140	-0.49	20240102	5930	3.04	20240102	23200	-73.66	20230519	5810	5.16	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N
112	20240102	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	110	2	1.84	496951840	82011	121.04	5930	6140	5930	7760	4180	5970	6059.58	0.83	0	28770	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	736	84.44	4.39	12	0.68	72.00	1385.00	23200	20230519	-73.79	5810	20231113	4.65	6140	-0.98	20240102	5930	2.53	20240102	23200	-73.79	20230519	5810	4.65	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N
113	20240102	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	150	2	2.51	428624330	70809	104.51	5930	6120	5930	7760	4180	5970	6053.25	0.83	0	24702	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	741	85.00	4.42	12	0.59	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	6120	0.00	20240102	5930	3.20	20240102	23200	-73.62	20230519	5810	5.34	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N
114	20240102	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	140	2	2.35	360809180	59684	88.09	5930	6120	5930	7760	4180	5970	6045.33	0.83	0	18788	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	739	84.86	4.41	12	0.49	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	6120	-0.16	20240102	5930	3.04	20240102	23200	-73.66	20230519	5810	5.16	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N
115	20240102	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	60	2	1.01	286127440	47407	69.97	5930	6120	5930	7760	4180	5970	6035.55	0.83	0	13205	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	730	83.75	4.35	12	0.39	72.00	1385.00	23200	20230519	-74.01	5810	20231113	3.79	6120	-1.47	20240102	5930	1.69	20240102	23200	-74.01	20230519	5810	3.79	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N
116	20240102	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	90	2	1.51	178927000	29650	43.76	5930	6120	5930	7760	4180	5970	6034.64	0.83	0	9291	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	733	84.17	4.38	12	0.25	72.00	1385.00	23200	20230519	-73.88	5810	20231113	4.30	6120	-0.98	20240102	5930	2.19	20240102	23200	-73.88	20230519	5810	4.30	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N
117	20240102	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	0	3	0.00	0	0	0.00	0	0	0	7760	4180	5970	0.00	0.83	0	0	6103	6036	5973	5906	5843	6070	5940	12	1790	100	3700	10	1	12100250	722	82.92	4.31	12	0.00	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	0	0.00	0	0	0.00	0	23200	-74.27	20230519	5810	2.75	20231113	3.41	N	434480	100	12 억		100652	N	N	0	N	00	N