KissMeData/307870/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	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	-41	5	-2.29	240352587	136444	26.11	1815	1815	1732	2325	1254	1791	1761.55	1.88	0	3756	1963	1877	1820	1734	1677	1848	1705	34	534	100	1070	1	1	33813888	592	-24.65	2.93	12	0.40	-71.00	597.00	5180	20230824	-66.22	1690	20231206	3.55	2245	-22.05	20240110	1732	1.04	20240123	5180	-66.22	20230824	1690	3.55	20231206	0.77	N	307870	100	33 억		634356	N	N	0	N	00	N
3	20240123	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1772	-19	5	-1.06	192718035	109338	20.93	1815	1815	1732	2325	1254	1791	1762.59	1.88	0	16356	1963	1877	1820	1734	1677	1848	1705	34	534	100	1070	1	1	33813888	599	-24.96	2.97	12	0.32	-71.00	597.00	5180	20230824	-65.79	1690	20231206	4.85	2245	-21.07	20240110	1732	2.31	20240123	5180	-65.79	20230824	1690	4.85	20231206	0.77	N	307870	100	33 억		634356	N	N	0	N	00	N
4	20240123	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1787	-4	5	-0.22	145143377	82394	15.77	1815	1815	1732	2325	1254	1791	1761.58	1.88	0	7925	1963	1877	1820	1734	1677	1848	1705	34	534	100	1070	1	1	33813888	604	-25.17	2.99	12	0.24	-71.00	597.00	5180	20230824	-65.50	1690	20231206	5.74	2245	-20.40	20240110	1732	3.18	20240123	5180	-65.50	20230824	1690	5.74	20231206	0.77	N	307870	100	33 억		634356	N	N	0	N	00	N
5	20240123	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1758	-33	5	-1.84	79723202	45065	8.63	1815	1815	1741	2325	1254	1791	1769.07	1.88	0	-6435	1963	1877	1820	1734	1677	1848	1705	34	534	100	1070	1	1	33813888	594	-24.76	2.94	12	0.13	-71.00	597.00	5180	20230824	-66.06	1690	20231206	4.02	2245	-21.69	20240110	1741	0.98	20240123	5180	-66.06	20230824	1690	4.02	20231206	0.77	N	307870	100	33 억		634356	N	N	0	N	00	N
6	20240119	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1904	16	2	0.85	629569116	328662	218.95	1889	1953	1889	2450	1322	1888	1920.83	2.32	0	37174	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	644	-26.82	3.19	12	0.97	-71.00	597.00	5180	20230824	-63.24	1690	20231206	12.66	2245	-15.19	20240110	1862	2.26	20240118	5180	-63.24	20230824	1690	12.66	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
7	20240119	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1900	12	2	0.64	413487305	215132	143.32	1889	1953	1889	2450	1322	1888	1922.02	2.32	0	32875	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	642	-26.76	3.18	12	0.64	-71.00	597.00	5180	20230824	-63.32	1690	20231206	12.43	2245	-15.37	20240110	1862	2.04	20240118	5180	-63.32	20230824	1690	12.43	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
8	20240119	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1903	15	2	0.79	310028996	160687	107.05	1889	1953	1889	2450	1322	1888	1929.40	2.32	0	33903	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	643	-26.80	3.19	12	0.48	-71.00	597.00	5180	20230824	-63.26	1690	20231206	12.60	2245	-15.23	20240110	1862	2.20	20240118	5180	-63.26	20230824	1690	12.60	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
9	20240119	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1920	32	2	1.69	298778668	154782	103.11	1889	1953	1889	2450	1322	1888	1930.32	2.32	0	35568	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	649	-27.04	3.22	12	0.46	-71.00	597.00	5180	20230824	-62.93	1690	20231206	13.61	2245	-14.48	20240110	1862	3.11	20240118	5180	-62.93	20230824	1690	13.61	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
10	20240119	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1930	42	2	2.22	224947688	116276	77.46	1889	1953	1889	2450	1322	1888	1934.60	2.32	0	40866	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	653	-27.18	3.23	12	0.34	-71.00	597.00	5180	20230824	-62.74	1690	20231206	14.20	2245	-14.03	20240110	1862	3.65	20240118	5180	-62.74	20230824	1690	14.20	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
11	20240119	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1937	49	2	2.60	182515553	94342	62.85	1889	1953	1889	2450	1322	1888	1934.62	2.32	0	42451	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	655	-27.28	3.24	12	0.28	-71.00	597.00	5180	20230824	-62.61	1690	20231206	14.62	2245	-13.72	20240110	1862	4.03	20240118	5180	-62.61	20230824	1690	14.62	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
12	20240119	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1936	48	2	2.54	93727087	48619	32.39	1889	1943	1889	2450	1322	1888	1927.79	2.32	0	32955	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	655	-27.27	3.24	12	0.14	-71.00	597.00	5180	20230824	-62.63	1690	20231206	14.56	2245	-13.76	20240110	1862	3.97	20240118	5180	-62.63	20230824	1690	14.56	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
13	20240119	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1910	22	2	1.17	2050986	1083	0.72	1889	1924	1889	2450	1322	1888	1893.80	2.32	0	764	1956	1922	1892	1858	1828	1907	1843	34	562	100	1130	1	1	33813888	646	-26.90	3.20	12	0.00	-71.00	597.00	5180	20230824	-63.13	1690	20231206	13.02	2245	-14.92	20240110	1862	2.58	20240118	5180	-63.13	20230824	1690	13.02	20231206	0.80	N	307870	100	33 억		785702	N	N	0	N	00	N
14	20240118	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1888	-19	5	-1.00	283289966	149808	44.65	1926	1926	1862	2475	1335	1907	1891.11	2.32	0	-524	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	638	-26.59	3.16	12	0.44	-71.00	597.00	5180	20230824	-63.55	1690	20231206	11.72	2245	-15.90	20240110	1862	1.40	20240118	5180	-63.55	20230824	1690	11.72	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
15	20240118	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1870	-37	5	-1.94	268227271	141820	42.27	1926	1926	1862	2475	1335	1907	1891.32	2.32	0	-492	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	632	-26.34	3.13	12	0.42	-71.00	597.00	5180	20230824	-63.90	1690	20231206	10.65	2245	-16.70	20240110	1862	0.43	20240118	5180	-63.90	20230824	1690	10.65	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
16	20240118	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1880	-27	5	-1.42	232885617	122909	36.63	1926	1926	1862	2475	1335	1907	1894.78	2.32	0	-2788	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	636	-26.48	3.15	12	0.36	-71.00	597.00	5180	20230824	-63.71	1690	20231206	11.24	2245	-16.26	20240110	1862	0.97	20240118	5180	-63.71	20230824	1690	11.24	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
17	20240118	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1910	3	2	0.16	150259605	78991	23.54	1926	1926	1883	2475	1335	1907	1902.24	2.32	0	11258	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	646	-26.90	3.20	12	0.23	-71.00	597.00	5180	20230824	-63.13	1690	20231206	13.02	2245	-14.92	20240110	1883	1.43	20240118	5180	-63.13	20230824	1690	13.02	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
18	20240118	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1903	-4	5	-0.21	138917064	73046	21.77	1926	1926	1883	2475	1335	1907	1901.78	2.32	0	14094	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	643	-26.80	3.19	12	0.22	-71.00	597.00	5180	20230824	-63.26	1690	20231206	12.60	2245	-15.23	20240110	1883	1.06	20240118	5180	-63.26	20230824	1690	12.60	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
19	20240118	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1914	7	2	0.37	119952324	63125	18.81	1926	1926	1883	2475	1335	1907	1900.23	2.32	0	17206	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	647	-26.96	3.21	12	0.19	-71.00	597.00	5180	20230824	-63.05	1690	20231206	13.25	2245	-14.74	20240110	1883	1.65	20240118	5180	-63.05	20230824	1690	13.25	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
20	20240118	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1914	7	2	0.37	97236908	51235	15.27	1926	1926	1883	2475	1335	1907	1897.86	2.32	0	14051	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	647	-26.96	3.21	12	0.15	-71.00	597.00	5180	20230824	-63.05	1690	20231206	13.25	2245	-14.74	20240110	1883	1.65	20240118	5180	-63.05	20230824	1690	13.25	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
21	20240118	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1897	-10	5	-0.52	43582763	23039	6.87	1926	1926	1883	2475	1335	1907	1891.70	2.32	0	9212	2095	2000	1950	1855	1805	1976	1831	34	568	100	1140	1	1	33813888	641	-26.72	3.18	12	0.07	-71.00	597.00	5180	20230824	-63.38	1690	20231206	12.25	2245	-15.50	20240110	1883	0.74	20240118	5180	-63.38	20230824	1690	12.25	20231206	0.82	N	307870	100	33 억		784173	N	N	0	N	00	N
22	20240117	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1907	-93	5	-4.65	645766884	335320	70.64	2020	2045	1900	2600	1400	2000	1934.16	2.40	0	-25928	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	645	-26.86	3.19	12	0.99	-71.00	597.00	5180	20230824	-63.19	1690	20231206	12.84	2245	-15.06	20240110	1900	0.37	20240117	5180	-63.19	20230824	1690	12.84	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
23	20240117	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1910	-90	5	-4.50	437314120	226013	47.61	2020	2045	1900	2600	1400	2000	1934.90	2.40	0	-24429	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	646	-26.90	3.20	12	0.67	-71.00	597.00	5180	20230824	-63.13	1690	20231206	13.02	2245	-14.92	20240110	1900	0.53	20240117	5180	-63.13	20230824	1690	13.02	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
24	20240117	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1922	-78	5	-3.90	397595650	205219	43.23	2020	2045	1900	2600	1400	2000	1937.41	2.40	0	-19806	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	650	-27.07	3.22	12	0.61	-71.00	597.00	5180	20230824	-62.90	1690	20231206	13.73	2245	-14.39	20240110	1900	1.16	20240117	5180	-62.90	20230824	1690	13.73	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
25	20240117	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1912	-88	5	-4.40	347411566	178956	37.70	2020	2045	1900	2600	1400	2000	1941.32	2.40	0	-24986	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	647	-26.93	3.20	12	0.53	-71.00	597.00	5180	20230824	-63.09	1690	20231206	13.14	2245	-14.83	20240110	1900	0.63	20240117	5180	-63.09	20230824	1690	13.14	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
26	20240117	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1932	-68	5	-3.40	295458689	151866	31.99	2020	2045	1900	2600	1400	2000	1945.51	2.40	0	-23951	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	653	-27.21	3.24	12	0.45	-71.00	597.00	5180	20230824	-62.70	1690	20231206	14.32	2245	-13.94	20240110	1900	1.68	20240117	5180	-62.70	20230824	1690	14.32	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
27	20240117	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1919	-81	5	-4.05	218767441	111908	23.57	2020	2045	1910	2600	1400	2000	1954.88	2.40	0	-30676	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	649	-27.03	3.21	12	0.33	-71.00	597.00	5180	20230824	-62.95	1690	20231206	13.55	2245	-14.52	20240110	1910	0.47	20240117	5180	-62.95	20230824	1690	13.55	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
28	20240117	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1960	-40	5	-2.00	120313698	61062	12.86	2020	2045	1944	2600	1400	2000	1970.34	2.40	0	-30498	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	663	-27.61	3.28	12	0.18	-71.00	597.00	5180	20230824	-62.16	1690	20231206	15.98	2245	-12.69	20240110	1944	0.82	20240117	5180	-62.16	20230824	1690	15.98	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
29	20240117	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1995	-5	5	-0.25	29556078	14795	3.12	2020	2045	1979	2600	1400	2000	1997.70	2.40	0	-10528	2110	2054	1999	1943	1888	2027	1916	34	600	100	1200	1	1	33813888	675	-28.10	3.34	12	0.04	-71.00	597.00	5180	20230824	-61.49	1690	20231206	18.05	2245	-11.14	20240110	1944	2.62	20240116	5180	-61.49	20230824	1690	18.05	20231206	0.81	N	307870	100	33 억		810117	N	N	0	N	00	N
30	20240116	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	-50	5	-2.44	947140802	474584	123.98	2030	2055	1944	2665	1435	2050	1995.23	2.31	0	23761	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	5	1	33813888	676	-28.17	3.35	12	1.40	-71.00	597.00	5180	20230824	-61.39	1690	20231206	18.34	2245	-10.91	20240110	1944	2.88	20240116	5180	-61.39	20230824	1690	18.34	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
31	20240116	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1996	-54	5	-2.63	837867841	419939	109.70	2030	2055	1944	2665	1435	2050	1995.21	2.31	0	24191	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	1	1	33813888	675	-28.11	3.34	12	1.24	-71.00	597.00	5180	20230824	-61.47	1690	20231206	18.11	2245	-11.09	20240110	1944	2.67	20240116	5180	-61.47	20230824	1690	18.11	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
32	20240116	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	-60	5	-2.93	767795071	384941	100.56	2030	2055	1944	2665	1435	2050	1994.58	2.31	0	11520	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	1	1	33813888	673	-28.03	3.33	12	1.14	-71.00	597.00	5180	20230824	-61.58	1690	20231206	17.75	2245	-11.36	20240110	1944	2.37	20240116	5180	-61.58	20230824	1690	17.75	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
33	20240116	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	-50	5	-2.44	700232509	351454	91.81	2030	2055	1944	2665	1435	2050	1992.39	2.31	0	8168	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	5	1	33813888	676	-28.17	3.35	12	1.04	-71.00	597.00	5180	20230824	-61.39	1690	20231206	18.34	2245	-10.91	20240110	1944	2.88	20240116	5180	-61.39	20230824	1690	18.34	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
34	20240116	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1995	-55	5	-2.68	594184702	298644	78.02	2030	2055	1944	2665	1435	2050	1989.61	2.31	0	10341	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	1	1	33813888	675	-28.10	3.34	12	0.88	-71.00	597.00	5180	20230824	-61.49	1690	20231206	18.05	2245	-11.14	20240110	1944	2.62	20240116	5180	-61.49	20230824	1690	18.05	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
35	20240116	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-72	5	-3.51	397245497	198432	51.84	2030	2055	1967	2665	1435	2050	2001.92	2.31	0	20464	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	1	1	33813888	669	-27.86	3.31	12	0.59	-71.00	597.00	5180	20230824	-61.81	1690	20231206	17.04	2245	-11.89	20240110	1967	0.56	20240116	5180	-61.81	20230824	1690	17.04	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
36	20240116	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	-50	5	-2.44	219861851	109169	28.52	2030	2055	1993	2665	1435	2050	2013.96	2.31	0	27563	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	5	1	33813888	676	-28.17	3.35	12	0.32	-71.00	597.00	5180	20230824	-61.39	1690	20231206	18.34	2245	-10.91	20240110	1993	0.35	20240116	5180	-61.39	20230824	1690	18.34	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
37	20240116	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-5	5	-0.24	25883730	12707	3.32	2030	2050	2030	2665	1435	2050	2036.97	2.31	0	4215	2190	2120	2065	1995	1940	2092	1967	34	615	100	1230	5	1	33813888	691	-28.80	3.43	12	0.04	-71.00	597.00	5180	20230824	-60.52	1690	20231206	21.01	2245	-8.91	20240110	1998	2.35	20240102	5180	-60.52	20230824	1690	21.01	20231206	0.79	N	307870	100	33 억		781221	N	N	0	N	00	N
38	20240115	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	-30	5	-1.44	782701090	382731	204.21	2135	2135	2010	2700	1460	2080	2043.28	2.20	0	36158	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	693	-28.87	3.43	12	1.13	-71.00	597.00	5180	20230824	-60.42	1690	20231206	21.30	2245	-8.69	20240110	1998	2.60	20240102	5180	-60.42	20230824	1690	21.30	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
39	20240115	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-35	5	-1.68	563492160	275802	147.16	2135	2135	2010	2700	1460	2080	2043.10	2.20	0	37245	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	691	-28.80	3.43	12	0.82	-71.00	597.00	5180	20230824	-60.52	1690	20231206	21.01	2245	-8.91	20240110	1998	2.35	20240102	5180	-60.52	20230824	1690	21.01	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
40	20240115	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-35	5	-1.68	542822230	265748	141.80	2135	2135	2010	2700	1460	2080	2042.62	2.20	0	40261	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	691	-28.80	3.43	12	0.79	-71.00	597.00	5180	20230824	-60.52	1690	20231206	21.01	2245	-8.91	20240110	1998	2.35	20240102	5180	-60.52	20230824	1690	21.01	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
41	20240115	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2040	-40	5	-1.92	539546095	264144	140.94	2135	2135	2010	2700	1460	2080	2042.62	2.20	0	40291	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	690	-28.73	3.42	12	0.78	-71.00	597.00	5180	20230824	-60.62	1690	20231206	20.71	2245	-9.13	20240110	1998	2.10	20240102	5180	-60.62	20230824	1690	20.71	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
42	20240115	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-35	5	-1.68	493855555	241746	128.99	2135	2135	2010	2700	1460	2080	2042.87	2.20	0	36395	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	691	-28.80	3.43	12	0.71	-71.00	597.00	5180	20230824	-60.52	1690	20231206	21.01	2245	-8.91	20240110	1998	2.35	20240102	5180	-60.52	20230824	1690	21.01	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
43	20240115	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2055	-25	5	-1.20	341320585	166716	88.96	2135	2135	2030	2700	1460	2080	2047.32	2.20	0	24264	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	695	-28.94	3.44	12	0.49	-71.00	597.00	5180	20230824	-60.33	1690	20231206	21.60	2245	-8.46	20240110	1998	2.85	20240102	5180	-60.33	20230824	1690	21.60	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
44	20240115	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	-30	5	-1.44	127167705	61646	32.89	2135	2135	2035	2700	1460	2080	2062.87	2.20	0	-10174	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	693	-28.87	3.43	12	0.18	-71.00	597.00	5180	20230824	-60.42	1690	20231206	21.30	2245	-8.69	20240110	1998	2.60	20240102	5180	-60.42	20230824	1690	21.30	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
45	20240115	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	0	3	0.00	31572150	15053	8.03	2135	2135	2065	2700	1460	2080	2097.40	2.20	0	-5616	2160	2120	2095	2055	2030	2107	2042	34	620	100	1240	5	1	33813888	703	-29.30	3.48	12	0.04	-71.00	597.00	5180	20230824	-59.85	1690	20231206	23.08	2245	-7.35	20240110	1998	4.10	20240102	5180	-59.85	20230824	1690	23.08	20231206	0.78	N	307870	100	33 억		744420	N	N	0	N	00	N
46	20240112	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-25	5	-1.19	391099040	187176	82.77	2085	2135	2070	2735	1475	2105	2089.47	2.14	0	15102	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	703	-29.30	3.48	12	0.55	-71.00	597.00	5180	20230824	-59.85	1690	20231206	23.08	2245	-7.35	20240110	1998	4.10	20240102	5180	-59.85	20230824	1690	23.08	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
47	20240112	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-30	5	-1.43	381089080	182364	80.64	2085	2135	2070	2735	1475	2105	2089.71	2.14	0	13031	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	702	-29.23	3.48	12	0.54	-71.00	597.00	5180	20230824	-59.94	1690	20231206	22.78	2245	-7.57	20240110	1998	3.85	20240102	5180	-59.94	20230824	1690	22.78	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
48	20240112	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-25	5	-1.19	258063190	123024	54.40	2085	2135	2075	2735	1475	2105	2097.66	2.14	0	-10753	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	703	-29.30	3.48	12	0.36	-71.00	597.00	5180	20230824	-59.85	1690	20231206	23.08	2245	-7.35	20240110	1998	4.10	20240102	5180	-59.85	20230824	1690	23.08	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
49	20240112	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-30	5	-1.43	234788845	111879	49.47	2085	2135	2075	2735	1475	2105	2098.59	2.14	0	-6687	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	702	-29.23	3.48	12	0.33	-71.00	597.00	5180	20230824	-59.94	1690	20231206	22.78	2245	-7.57	20240110	1998	3.85	20240102	5180	-59.94	20230824	1690	22.78	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
50	20240112	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-25	5	-1.19	204707590	97383	43.06	2085	2135	2075	2735	1475	2105	2102.09	2.14	0	-6003	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	703	-29.30	3.48	12	0.29	-71.00	597.00	5180	20230824	-59.85	1690	20231206	23.08	2245	-7.35	20240110	1998	4.10	20240102	5180	-59.85	20230824	1690	23.08	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
51	20240112	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-10	5	-0.48	194346070	92405	40.86	2085	2135	2075	2735	1475	2105	2103.20	2.14	0	-7980	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	708	-29.51	3.51	12	0.27	-71.00	597.00	5180	20230824	-59.56	1690	20231206	23.96	2245	-6.68	20240110	1998	4.85	20240102	5180	-59.56	20230824	1690	23.96	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
52	20240112	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-25	5	-1.19	162071415	76886	34.00	2085	2135	2075	2735	1475	2105	2107.95	2.14	0	-13727	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	703	-29.30	3.48	12	0.23	-71.00	597.00	5180	20230824	-59.85	1690	20231206	23.08	2245	-7.35	20240110	1998	4.10	20240102	5180	-59.85	20230824	1690	23.08	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
53	20240112	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	5	2	0.24	16083225	7668	3.39	2085	2110	2085	2735	1475	2105	2097.40	2.14	0	1154	2218	2161	2118	2061	2018	2140	2040	34	630	100	1260	5	1	33813888	713	-29.72	3.53	12	0.02	-71.00	597.00	5180	20230824	-59.27	1690	20231206	24.85	2245	-6.01	20240110	1998	5.61	20240102	5180	-59.27	20230824	1690	24.85	20231206	0.77	N	307870	100	33 억		722237	N	N	0	N	00	N
54	20240111	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-45	5	-2.09	475068440	225701	128.46	2150	2175	2075	2795	1505	2150	2105.99	1.97	0	43967	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	712	-29.65	3.53	12	0.67	-71.00	597.00	5180	20230824	-59.36	1690	20231206	24.56	2245	-6.24	20240110	1998	5.36	20240102	5180	-59.36	20230824	1690	24.56	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
55	20240111	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-50	5	-2.33	434104585	206107	117.31	2150	2175	2075	2795	1505	2150	2106.21	1.97	0	38866	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	710	-29.58	3.52	12	0.61	-71.00	597.00	5180	20230824	-59.46	1690	20231206	24.26	2245	-6.46	20240110	1998	5.11	20240102	5180	-59.46	20230824	1690	24.26	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
56	20240111	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-45	5	-2.09	399464715	189618	107.93	2150	2175	2075	2795	1505	2150	2106.68	1.97	0	36132	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	712	-29.65	3.53	12	0.56	-71.00	597.00	5180	20230824	-59.36	1690	20231206	24.56	2245	-6.24	20240110	1998	5.36	20240102	5180	-59.36	20230824	1690	24.56	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
57	20240111	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-55	5	-2.56	227792760	107396	61.13	2150	2175	2095	2795	1505	2150	2121.05	1.97	0	3244	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	708	-29.51	3.51	12	0.32	-71.00	597.00	5180	20230824	-59.56	1690	20231206	23.96	2245	-6.68	20240110	1998	4.85	20240102	5180	-59.56	20230824	1690	23.96	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
58	20240111	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-25	5	-1.16	131299250	61591	35.06	2150	2175	2110	2795	1505	2150	2131.79	1.97	0	145	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	719	-29.93	3.56	12	0.18	-71.00	597.00	5180	20230824	-58.98	1690	20231206	25.74	2245	-5.35	20240110	1998	6.36	20240102	5180	-58.98	20230824	1690	25.74	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
59	20240111	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-25	5	-1.16	110110470	51616	29.38	2150	2175	2110	2795	1505	2150	2133.26	1.97	0	-1647	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	719	-29.93	3.56	12	0.15	-71.00	597.00	5180	20230824	-58.98	1690	20231206	25.74	2245	-5.35	20240110	1998	6.36	20240102	5180	-58.98	20230824	1690	25.74	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
60	20240111	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-10	5	-0.47	64175765	29984	17.07	2150	2175	2115	2795	1505	2150	2140.33	1.97	0	1027	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	724	-30.14	3.58	12	0.09	-71.00	597.00	5180	20230824	-58.69	1690	20231206	26.63	2245	-4.68	20240110	1998	7.11	20240102	5180	-58.69	20230824	1690	26.63	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
61	20240111	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-10	5	-0.47	25770455	12010	6.84	2150	2175	2115	2795	1505	2150	2145.75	1.97	0	64	2276	2212	2181	2117	2086	2197	2102	34	645	100	1290	5	1	33813888	724	-30.14	3.58	12	0.04	-71.00	597.00	5180	20230824	-58.69	1690	20231206	26.63	2245	-4.68	20240110	1998	7.11	20240102	5180	-58.69	20230824	1690	26.63	20231206	0.83	N	307870	100	33 억		667566	N	N	0	N	00	N
62	20240110	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-75	5	-3.37	384000520	175323	45.62	2245	2245	2150	2890	1560	2225	2190.21	2.07	0	-34323	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	727	-30.28	3.60	12	0.52	-71.00	597.00	5180	20230824	-58.49	1690	20231206	27.22	2245	-4.23	20240110	1998	7.61	20240102	5180	-58.49	20230824	1690	27.22	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
63	20240110	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-75	5	-3.37	376373955	171779	44.70	2245	2245	2150	2890	1560	2225	2191.00	2.07	0	-32918	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	727	-30.28	3.60	12	0.51	-71.00	597.00	5180	20230824	-58.49	1690	20231206	27.22	2245	-4.23	20240110	1998	7.61	20240102	5180	-58.49	20230824	1690	27.22	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
64	20240110	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-60	5	-2.70	344211030	156887	40.82	2245	2245	2155	2890	1560	2225	2193.97	2.07	0	-27338	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	732	-30.49	3.63	12	0.46	-71.00	597.00	5180	20230824	-58.20	1690	20231206	28.11	2245	-3.56	20240110	1998	8.36	20240102	5180	-58.20	20230824	1690	28.11	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
65	20240110	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-35	5	-1.57	268580475	122095	31.77	2245	2245	2160	2890	1560	2225	2199.72	2.07	0	-8591	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	741	-30.85	3.67	12	0.36	-71.00	597.00	5180	20230824	-57.72	1690	20231206	29.59	2245	-2.45	20240110	1998	9.61	20240102	5180	-57.72	20230824	1690	29.59	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
66	20240110	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	-35	5	-1.57	238319745	108319	28.19	2245	2245	2160	2890	1560	2225	2200.12	2.07	0	-6953	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	741	-30.85	3.67	12	0.32	-71.00	597.00	5180	20230824	-57.72	1690	20231206	29.59	2245	-2.45	20240110	1998	9.61	20240102	5180	-57.72	20230824	1690	29.59	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
67	20240110	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-25	5	-1.12	198381065	90118	23.45	2245	2245	2160	2890	1560	2225	2201.30	2.07	0	-7028	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	744	-30.99	3.69	12	0.27	-71.00	597.00	5180	20230824	-57.53	1690	20231206	30.18	2245	-2.00	20240110	1998	10.11	20240102	5180	-57.53	20230824	1690	30.18	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
68	20240110	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-15	5	-0.67	171781215	78014	20.30	2245	2245	2160	2890	1560	2225	2201.87	2.07	0	-8577	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	747	-31.13	3.70	12	0.23	-71.00	597.00	5180	20230824	-57.34	1690	20231206	30.77	2245	-1.56	20240110	1998	10.61	20240102	5180	-57.34	20230824	1690	30.77	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
69	20240110	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-15	5	-0.67	38485695	17483	4.55	2245	2245	2160	2890	1560	2225	2201.05	2.07	0	-663	2328	2276	2178	2126	2028	2302	2152	34	665	100	1330	5	1	33813888	747	-31.13	3.70	12	0.05	-71.00	597.00	5180	20230824	-57.34	1690	20231206	30.77	2245	-1.56	20240110	1998	10.61	20240102	5180	-57.34	20230824	1690	30.77	20231206	0.83	N	307870	100	33 억		698702	N	N	0	N	00	N
70	20240109	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	135	2	6.46	833337355	382057	98.16	2090	2230	2080	2715	1465	2090	2181.22	1.89	0	56194	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	752	-31.34	3.73	12	1.13	-71.00	597.00	5180	20230824	-57.05	1690	20231206	31.66	2240	-0.67	20240103	1998	11.36	20240102	5180	-57.05	20230824	1690	31.66	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
71	20240109	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	135	2	6.46	772752935	354808	91.16	2090	2225	2080	2715	1465	2090	2178.01	1.89	0	55739	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	752	-31.34	3.73	12	1.05	-71.00	597.00	5180	20230824	-57.05	1690	20231206	31.66	2240	-0.67	20240103	1998	11.36	20240102	5180	-57.05	20230824	1690	31.66	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
72	20240109	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	110	2	5.26	654955015	301591	77.49	2090	2220	2080	2715	1465	2090	2171.73	1.89	0	49609	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	744	-30.99	3.69	12	0.89	-71.00	597.00	5180	20230824	-57.53	1690	20231206	30.18	2240	-1.79	20240103	1998	10.11	20240102	5180	-57.53	20230824	1690	30.18	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
73	20240109	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	75	2	3.59	474631230	219645	56.43	2090	2200	2080	2715	1465	2090	2160.98	1.89	0	47942	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	732	-30.49	3.63	12	0.65	-71.00	597.00	5180	20230824	-58.20	1690	20231206	28.11	2240	-3.35	20240103	1998	8.36	20240102	5180	-58.20	20230824	1690	28.11	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
74	20240109	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	70	2	3.35	351405495	163198	41.93	2090	2190	2080	2715	1465	2090	2153.34	1.89	0	48108	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	730	-30.42	3.62	12	0.48	-71.00	597.00	5180	20230824	-58.30	1690	20231206	27.81	2240	-3.57	20240103	1998	8.11	20240102	5180	-58.30	20230824	1690	27.81	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
75	20240109	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	75	2	3.59	234277900	109190	28.05	2090	2170	2080	2715	1465	2090	2145.73	1.89	0	42769	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	732	-30.49	3.63	12	0.32	-71.00	597.00	5180	20230824	-58.20	1690	20231206	28.11	2240	-3.35	20240103	1998	8.36	20240102	5180	-58.20	20230824	1690	28.11	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
76	20240109	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	40	2	1.91	52312095	24722	6.35	2090	2150	2080	2715	1465	2090	2116.28	1.89	0	8678	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	720	-30.00	3.57	12	0.07	-71.00	597.00	5180	20230824	-58.88	1690	20231206	26.04	2240	-4.91	20240103	1998	6.61	20240102	5180	-58.88	20230824	1690	26.04	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
77	20240109	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	20	2	0.96	12835990	6142	1.58	2090	2125	2080	2715	1465	2090	2089.87	1.89	0	2814	2203	2146	2093	2036	1983	2120	2010	34	625	100	1250	5	1	33813888	713	-29.72	3.53	12	0.02	-71.00	597.00	5180	20230824	-59.27	1690	20231206	24.85	2240	-5.80	20240103	1998	5.61	20240102	5180	-59.27	20230824	1690	24.85	20231206	0.83	N	307870	100	33 억		638286	N	N	0	N	00	N
78	20240108	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-25	5	-1.18	809928855	386832	104.91	2115	2150	2040	2745	1485	2115	2093.75	1.85	0	753	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	707	-29.44	3.50	12	1.14	-71.00	597.00	5180	20230824	-59.65	1690	20231206	23.67	2240	-6.70	20240103	1998	4.60	20240102	5180	-59.65	20230824	1690	23.67	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
79	20240108	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-5	5	-0.24	797918015	381078	103.35	2115	2150	2040	2745	1485	2115	2093.84	1.85	0	-842	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	713	-29.72	3.53	12	1.13	-71.00	597.00	5180	20230824	-59.27	1690	20231206	24.85	2240	-5.80	20240103	1998	5.61	20240102	5180	-59.27	20230824	1690	24.85	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
80	20240108	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-25	5	-1.18	693520250	330800	89.71	2115	2150	2040	2745	1485	2115	2096.49	1.85	0	-7477	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	707	-29.44	3.50	12	0.98	-71.00	597.00	5180	20230824	-59.65	1690	20231206	23.67	2240	-6.70	20240103	1998	4.60	20240102	5180	-59.65	20230824	1690	23.67	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
81	20240108	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	0	3	0.00	482999800	229540	62.25	2115	2150	2040	2745	1485	2115	2104.21	1.85	0	-9599	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	715	-29.79	3.54	12	0.68	-71.00	597.00	5180	20230824	-59.17	1690	20231206	25.15	2240	-5.58	20240103	1998	5.86	20240102	5180	-59.17	20230824	1690	25.15	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
82	20240108	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	10	2	0.47	435141545	206913	56.11	2115	2150	2040	2745	1485	2115	2103.02	1.85	0	-4996	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	719	-29.93	3.56	12	0.61	-71.00	597.00	5180	20230824	-58.98	1690	20231206	25.74	2240	-5.13	20240103	1998	6.36	20240102	5180	-58.98	20230824	1690	25.74	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
83	20240108	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	5	2	0.24	394405725	187704	50.90	2115	2150	2040	2745	1485	2115	2101.21	1.85	0	-9045	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	717	-29.86	3.55	12	0.56	-71.00	597.00	5180	20230824	-59.07	1690	20231206	25.44	2240	-5.36	20240103	1998	6.11	20240102	5180	-59.07	20230824	1690	25.44	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
84	20240108	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	10	2	0.47	166469655	79488	21.56	2115	2150	2040	2745	1485	2115	2094.27	1.85	0	-10751	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	719	-29.93	3.56	12	0.24	-71.00	597.00	5180	20230824	-58.98	1690	20231206	25.74	2240	-5.13	20240103	1998	6.36	20240102	5180	-58.98	20230824	1690	25.74	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
85	20240108	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-25	5	-1.18	61489805	29654	8.04	2115	2150	2040	2745	1485	2115	2073.58	1.85	0	-75	2271	2192	2121	2042	1971	2232	2082	34	630	100	1260	5	1	33813888	707	-29.44	3.50	12	0.09	-71.00	597.00	5180	20230824	-59.65	1690	20231206	23.67	2240	-6.70	20240103	1998	4.60	20240102	5180	-59.65	20230824	1690	23.67	20231206	0.86	N	307870	100	33 억		625295	N	N	0	N	00	N
86	20240105	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	0	3	0.00	782585280	368642	68.24	2110	2200	2050	2745	1485	2115	2122.89	1.85	0	-12609	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	715	-29.79	3.54	12	1.09	-71.00	597.00	5180	20230824	-59.17	1690	20231206	25.15	2240	-5.58	20240103	1998	5.86	20240102	5180	-59.17	20230824	1690	25.15	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
87	20240105	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-5	5	-0.24	771028270	363176	67.23	2110	2200	2050	2745	1485	2115	2123.02	1.85	0	-12536	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	713	-29.72	3.53	12	1.07	-71.00	597.00	5180	20230824	-59.27	1690	20231206	24.85	2240	-5.80	20240103	1998	5.61	20240102	5180	-59.27	20230824	1690	24.85	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
88	20240105	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	10	2	0.47	691007565	325201	60.20	2110	2200	2050	2745	1485	2115	2124.86	1.85	0	-14220	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	719	-29.93	3.56	12	0.96	-71.00	597.00	5180	20230824	-58.98	1690	20231206	25.74	2240	-5.13	20240103	1998	6.36	20240102	5180	-58.98	20230824	1690	25.74	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
89	20240105	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	15	2	0.71	649759265	305725	56.59	2110	2200	2050	2745	1485	2115	2125.31	1.85	0	-9958	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	720	-30.00	3.57	12	0.90	-71.00	597.00	5180	20230824	-58.88	1690	20231206	26.04	2240	-4.91	20240103	1998	6.61	20240102	5180	-58.88	20230824	1690	26.04	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
90	20240105	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	15	2	0.71	636808655	299639	55.47	2110	2200	2050	2745	1485	2115	2125.25	1.85	0	-8895	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	720	-30.00	3.57	12	0.89	-71.00	597.00	5180	20230824	-58.88	1690	20231206	26.04	2240	-4.91	20240103	1998	6.61	20240102	5180	-58.88	20230824	1690	26.04	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
91	20240105	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	15	2	0.71	550973870	259227	47.99	2110	2200	2050	2745	1485	2115	2125.45	1.85	0	-10436	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	720	-30.00	3.57	12	0.77	-71.00	597.00	5180	20230824	-58.88	1690	20231206	26.04	2240	-4.91	20240103	1998	6.61	20240102	5180	-58.88	20230824	1690	26.04	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
92	20240105	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	-65	5	-3.07	389936645	182365	33.76	2110	2200	2050	2745	1485	2115	2138.22	1.85	0	-29973	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	693	-28.87	3.43	12	0.54	-71.00	597.00	5180	20230824	-60.42	1690	20231206	21.30	2240	-8.48	20240103	1998	2.60	20240102	5180	-60.42	20230824	1690	21.30	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
93	20240105	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	25	2	1.18	12659435	5896	1.09	2110	2155	2110	2745	1485	2115	2147.12	1.85	0	335	2315	2215	2130	2030	1945	2265	2080	34	630	100	1260	5	1	33813888	724	-30.14	3.58	12	0.02	-71.00	597.00	5180	20230824	-58.69	1690	20231206	26.63	2240	-4.46	20240103	1998	7.11	20240102	5180	-58.69	20230824	1690	26.63	20231206	0.86	N	307870	100	33 억		625583	N	N	0	N	00	N
94	20240104	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	-5	5	-0.24	1155697770	537878	82.57	2085	2230	2045	2755	1485	2120	2148.77	1.96	0	-40033	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	715	-29.79	3.54	12	1.59	-71.00	597.00	5180	20230824	-59.17	1690	20231206	25.15	2240	-5.58	20240103	1998	5.86	20240102	5180	-59.17	20230824	1690	25.15	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
95	20240104	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-15	5	-0.71	1115799995	518990	79.67	2085	2230	2045	2755	1485	2120	2149.95	1.96	0	-43713	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	712	-29.65	3.53	12	1.53	-71.00	597.00	5180	20230824	-59.36	1690	20231206	24.56	2240	-6.03	20240103	1998	5.36	20240102	5180	-59.36	20230824	1690	24.56	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
96	20240104	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	0	3	0.00	290338705	138359	21.24	2085	2165	2045	2755	1485	2120	2098.44	1.96	0	-4828	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	717	-29.86	3.55	12	0.41	-71.00	597.00	5180	20230824	-59.07	1690	20231206	25.44	2240	-5.36	20240103	1998	6.11	20240102	5180	-59.07	20230824	1690	25.44	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
97	20240104	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	5	2	0.24	218867280	104989	16.12	2085	2140	2045	2755	1485	2120	2084.67	1.96	0	3711	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	719	-29.93	3.56	12	0.31	-71.00	597.00	5180	20230824	-58.98	1690	20231206	25.74	2240	-5.13	20240103	1998	6.36	20240102	5180	-58.98	20230824	1690	25.74	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
98	20240104	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	-5	5	-0.24	181674295	87460	13.43	2085	2140	2045	2755	1485	2120	2077.23	1.96	0	2235	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	715	-29.79	3.54	12	0.26	-71.00	597.00	5180	20230824	-59.17	1690	20231206	25.15	2240	-5.58	20240103	1998	5.86	20240102	5180	-59.17	20230824	1690	25.15	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
99	20240104	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	-55	5	-2.59	157653900	76076	11.68	2085	2115	2045	2755	1485	2120	2072.32	1.96	0	-128	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	698	-29.08	3.46	12	0.22	-71.00	597.00	5180	20230824	-60.14	1690	20231206	22.19	2240	-7.81	20240103	1998	3.35	20240102	5180	-60.14	20230824	1690	22.19	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
100	20240104	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-50	5	-2.36	104546045	50282	7.72	2085	2115	2060	2755	1485	2120	2079.19	1.96	0	-5645	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	700	-29.15	3.47	12	0.15	-71.00	597.00	5180	20230824	-60.04	1690	20231206	22.49	2240	-7.59	20240103	1998	3.60	20240102	5180	-60.04	20230824	1690	22.49	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
101	20240104	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-50	5	-2.36	23772060	11411	1.75	2085	2110	2060	2755	1485	2120	2083.26	1.96	0	391	2303	2211	2148	2056	1993	2180	2025	34	635	100	1270	5	1	33813888	700	-29.15	3.47	12	0.03	-71.00	597.00	5180	20230824	-60.04	1690	20231206	22.49	2240	-7.59	20240103	1998	3.60	20240102	5180	-60.04	20230824	1690	22.49	20231206	0.72	N	307870	100	33 억		662193	N	N	0	N	00	N
102	20240103	161044	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-90	5	-4.07	1395691860	651288	38.93	2220	2240	2085	2870	1550	2210	2142.97	2.12	0	-76044	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	717	-29.86	3.55	12	1.93	-71.00	597.00	5180	20230824	-59.07	1690	20231206	25.44	2240	-5.36	20240103	1998	6.11	20240102	5180	-59.07	20230824	1690	25.44	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
103	20240103	151041	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-105	5	-4.75	1342265280	626043	37.42	2220	2240	2085	2870	1550	2210	2144.04	2.12	0	-64364	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	712	-29.65	3.53	12	1.85	-71.00	597.00	5180	20230824	-59.36	1690	20231206	24.56	2240	-6.03	20240103	1998	5.36	20240102	5180	-59.36	20230824	1690	24.56	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
104	20240103	141040	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-70	5	-3.17	1084194275	504490	30.15	2220	2240	2085	2870	1550	2210	2149.08	2.12	0	-67450	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	724	-30.14	3.58	12	1.49	-71.00	597.00	5180	20230824	-58.69	1690	20231206	26.63	2240	-4.46	20240103	1998	7.11	20240102	5180	-58.69	20230824	1690	26.63	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
105	20240103	131042	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-60	5	-2.71	1039622940	483664	28.91	2220	2240	2085	2870	1550	2210	2149.47	2.12	0	-66541	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	727	-30.28	3.60	12	1.43	-71.00	597.00	5180	20230824	-58.49	1690	20231206	27.22	2240	-4.02	20240103	1998	7.61	20240102	5180	-58.49	20230824	1690	27.22	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
106	20240103	121046	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	-30	5	-1.36	951739930	442991	26.48	2220	2240	2085	2870	1550	2210	2148.43	2.12	0	-55356	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	737	-30.70	3.65	12	1.31	-71.00	597.00	5180	20230824	-57.92	1690	20231206	28.99	2240	-2.68	20240103	1998	9.11	20240102	5180	-57.92	20230824	1690	28.99	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
107	20240103	111041	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-10	5	-0.45	790257430	369685	22.10	2220	2220	2085	2870	1550	2210	2137.64	2.12	0	-34307	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	744	-30.99	3.69	12	1.09	-71.00	597.00	5180	20230824	-57.53	1690	20231206	30.18	2220	-0.90	20240103	1998	10.11	20240102	5180	-57.53	20230824	1690	30.18	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
108	20240103	101041	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-105	5	-4.75	618535850	289644	17.31	2220	2220	2085	2870	1550	2210	2135.49	2.12	0	-37488	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	712	-29.65	3.53	12	0.86	-71.00	597.00	5180	20230824	-59.36	1690	20231206	24.56	2220	-5.18	20240103	1998	5.36	20240102	5180	-59.36	20230824	1690	24.56	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
109	20240103	091041	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-90	5	-4.07	318012580	147339	8.81	2220	2220	2100	2870	1550	2210	2158.36	2.12	0	18405	2351	2280	2139	2068	1927	2316	2104	34	660	100	1320	5	1	33813888	717	-29.86	3.55	12	0.44	-71.00	597.00	5180	20230824	-59.07	1690	20231206	25.44	2220	-4.50	20240103	1998	6.11	20240102	5180	-59.07	20230824	1690	25.44	20231206	0.73	N	307870	100	33 억		715588	N	N	0	N	01	N
110	20240102	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	271	2	13.98	3561214428	1667871	548.39	2020	2210	1998	2520	1358	1939	2135.10	1.25	0	357318	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	5	1	33686500	744	-31.13	3.70	12	4.95	-71.00	597.00	5180	20230824	-57.34	1690	20231206	30.77	2210	0.00	20240102	1998	10.61	20240102	5180	-57.34	20230824	1690	30.77	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N
111	20240102	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	261	2	13.46	3409007463	1598654	525.63	2020	2205	1998	2520	1358	1939	2132.42	1.25	0	358658	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	5	1	33686500	741	-30.99	3.69	12	4.75	-71.00	597.00	5180	20230824	-57.53	1690	20231206	30.18	2205	-0.23	20240102	1998	10.11	20240102	5180	-57.53	20230824	1690	30.18	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N
112	20240102	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	226	2	11.66	2995778928	1409924	463.58	2020	2195	1998	2520	1358	1939	2124.78	1.25	0	361748	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	5	1	33686500	729	-30.49	3.63	12	4.19	-71.00	597.00	5180	20230824	-58.20	1690	20231206	28.11	2195	-1.37	20240102	1998	8.36	20240102	5180	-58.20	20230824	1690	28.11	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N
113	20240102	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	241	2	12.43	2726506448	1285747	422.75	2020	2195	1998	2520	1358	1939	2120.56	1.25	0	315892	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	5	1	33686500	734	-30.70	3.65	12	3.82	-71.00	597.00	5180	20230824	-57.92	1690	20231206	28.99	2195	-0.68	20240102	1998	9.11	20240102	5180	-57.92	20230824	1690	28.99	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N
114	20240102	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	226	2	11.66	2391542673	1131375	371.99	2020	2190	1998	2520	1358	1939	2113.84	1.25	0	285188	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	5	1	33686500	729	-30.49	3.63	12	3.36	-71.00	597.00	5180	20230824	-58.20	1690	20231206	28.11	2190	-1.14	20240102	1998	8.36	20240102	5180	-58.20	20230824	1690	28.11	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N
115	20240102	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	201	2	10.37	1606068993	767365	252.31	2020	2160	1998	2520	1358	1939	2092.97	1.25	0	152196	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	5	1	33686500	721	-30.14	3.58	12	2.28	-71.00	597.00	5180	20230824	-58.69	1690	20231206	26.63	2160	-0.93	20240102	1998	7.11	20240102	5180	-58.69	20230824	1690	26.63	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N
116	20240102	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	136	2	7.01	530776558	256107	84.21	2020	2160	1998	2520	1358	1939	2072.48	1.25	0	2503	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	5	1	33686500	699	-29.23	3.48	12	0.76	-71.00	597.00	5180	20230824	-59.94	1690	20231206	22.78	2160	-3.94	20240102	1998	3.85	20240102	5180	-59.94	20230824	1690	22.78	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N
117	20240102	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2520	1358	1939	0.00	1.25	0	0	2031	1984	1892	1845	1753	2008	1869	34	581	100	1160	1	1	33686500	653	-27.31	3.25	12	0.00	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	0	0.00	0	0	0.00	0	5180	-62.57	20230824	1690	14.73	20231206	0.73	N	307870	100	33 억		420682	N	N	0	N	00	N