KissMeData/071200/price/prices-20230901.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	20230927	160621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	60	2	1.17	339680330	66367	44.38	5050	5220	5050	6640	3580	5110	5118.11	2.85	0	-9154	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1261	1034.00	1.09	12	0.27	5.00	4725.00	6910	20230628	-25.18	4220	20221013	22.51	6910	-25.18	20230628	4920	5.08	20230817	6910	-25.18	20230628	4220	22.51	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
3	20230927	150625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	50	2	0.98	294760860	57674	38.56	5050	5220	5050	6640	3580	5110	5110.81	2.85	0	-9278	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1259	1032.00	1.09	12	0.24	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4920	4.88	20230817	6910	-25.33	20230628	4220	22.27	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
4	20230927	140625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	0	3	0.00	268614610	52580	35.16	5050	5220	5050	6640	3580	5110	5108.68	2.85	0	-10868	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1247	1022.00	1.08	12	0.22	5.00	4725.00	6910	20230628	-26.05	4220	20221013	21.09	6910	-26.05	20230628	4920	3.86	20230817	6910	-26.05	20230628	4220	21.09	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
5	20230927	130618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	20	2	0.39	245856780	48131	32.18	5050	5220	5050	6640	3580	5110	5108.08	2.85	0	-10692	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1252	1026.00	1.09	12	0.20	5.00	4725.00	6910	20230628	-25.76	4220	20221013	21.56	6910	-25.76	20230628	4920	4.27	20230817	6910	-25.76	20230628	4220	21.56	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
6	20230927	120618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	-20	5	-0.39	189058460	36957	24.71	5050	5220	5050	6640	3580	5110	5115.63	2.85	0	-10407	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1242	1018.00	1.08	12	0.15	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
7	20230927	110624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	10	2	0.20	139172760	27182	18.18	5050	5220	5050	6640	3580	5110	5120.03	2.85	0	-3655	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1249	1024.00	1.08	12	0.11	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
8	20230927	100619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	10	2	0.20	64924870	12732	8.51	5050	5160	5050	6640	3580	5110	5099.35	2.85	0	1789	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1249	1024.00	1.08	12	0.05	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
9	20230927	090628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5060	-50	5	-0.98	16842560	3331	2.23	5050	5100	5050	6640	3580	5110	5056.31	2.85	0	397	5436	5272	5176	5012	4916	5225	4965	122	1530	500	3780	10	1	24396458	1234	1012.00	1.07	12	0.01	5.00	4725.00	6910	20230628	-26.77	4220	20221013	19.91	6910	-26.77	20230628	4920	2.85	20230817	6910	-26.77	20230628	4220	19.91	20221013	3.22	N	071200	500	121 억		694965	N	N	0	N	00	N
10	20230926	160618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	-140	5	-2.67	756610740	146811	53.14	5250	5340	5080	6820	3680	5250	5153.67	2.86	0	-3598	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1247	1022.00	1.08	12	0.60	5.00	4725.00	6910	20230628	-26.05	4220	20221013	21.09	6910	-26.05	20230628	4920	3.86	20230817	6910	-26.05	20230628	4220	21.09	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
11	20230926	150619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	-160	5	-3.05	734599300	142499	51.58	5250	5340	5080	6820	3680	5250	5155.12	2.86	0	-3341	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1242	1018.00	1.08	12	0.58	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
12	20230926	140613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-150	5	-2.86	668338290	129501	46.87	5250	5340	5080	6820	3680	5250	5160.87	2.86	0	-2773	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1244	1020.00	1.08	12	0.53	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
13	20230926	130616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-120	5	-2.29	456085820	87905	31.82	5250	5340	5110	6820	3680	5250	5188.39	2.86	0	-1881	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1252	1026.00	1.09	12	0.36	5.00	4725.00	6910	20230628	-25.76	4220	20221013	21.56	6910	-25.76	20230628	4920	4.27	20230817	6910	-25.76	20230628	4220	21.56	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
14	20230926	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-90	5	-1.71	384950540	74043	26.80	5250	5340	5110	6820	3680	5250	5199.01	2.86	0	-4057	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1259	1032.00	1.09	12	0.30	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4920	4.88	20230817	6910	-25.33	20230628	4220	22.27	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
15	20230926	110618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-70	5	-1.33	228840740	43686	15.81	5250	5340	5180	6820	3680	5250	5238.31	2.86	0	-8157	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1264	1036.00	1.10	12	0.18	5.00	4725.00	6910	20230628	-25.04	4220	20221013	22.75	6910	-25.04	20230628	4920	5.28	20230817	6910	-25.04	20230628	4220	22.75	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
16	20230926	100615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-40	5	-0.76	148135640	28198	10.21	5250	5340	5200	6820	3680	5250	5253.41	2.86	0	2262	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1271	1042.00	1.10	12	0.12	5.00	4725.00	6910	20230628	-24.60	4220	20221013	23.46	6910	-24.60	20230628	4920	5.89	20230817	6910	-24.60	20230628	4220	23.46	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
17	20230926	090617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	27271180	5194	1.88	5250	5280	5240	6820	3680	5250	5250.52	2.86	0	1779	5703	5476	5363	5136	5023	5420	5080	122	1570	500	3880	10	1	24396458	1278	1048.00	1.11	12	0.02	5.00	4725.00	6910	20230628	-24.17	4220	20221013	24.17	6910	-24.17	20230628	4920	6.50	20230817	6910	-24.17	20230628	4220	24.17	20221013	3.28	N	071200	500	121 억		698042	N	N	0	N	00	N
18	20230925	160616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-350	5	-6.25	1455910640	272483	56.14	5590	5590	5250	7280	3920	5600	5343.58	3.04	0	-42304	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1281	1050.00	1.11	12	1.12	5.00	4725.00	6910	20230628	-24.02	4220	20221013	24.41	6910	-24.02	20230628	4920	6.71	20230817	6910	-24.02	20230628	4220	24.41	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
19	20230925	150619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-330	5	-5.89	1265948230	236320	48.69	5590	5590	5260	7280	3920	5600	5356.90	3.04	0	-43903	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1286	1054.00	1.12	12	0.97	5.00	4725.00	6910	20230628	-23.73	4220	20221013	24.88	6910	-23.73	20230628	4920	7.11	20230817	6910	-23.73	20230628	4220	24.88	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
20	20230925	140608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-270	5	-4.82	1076365140	200462	41.30	5590	5590	5270	7280	3920	5600	5369.40	3.04	0	-45101	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1300	1066.00	1.13	12	0.82	5.00	4725.00	6910	20230628	-22.87	4220	20221013	26.30	6910	-22.87	20230628	4920	8.33	20230817	6910	-22.87	20230628	4220	26.30	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
21	20230925	130613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-290	5	-5.18	989246970	184116	37.93	5590	5590	5270	7280	3920	5600	5372.93	3.04	0	-43130	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1295	1062.00	1.12	12	0.75	5.00	4725.00	6910	20230628	-23.15	4220	20221013	25.83	6910	-23.15	20230628	4920	7.93	20230817	6910	-23.15	20230628	4220	25.83	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
22	20230925	120618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-260	5	-4.64	919861810	171088	35.25	5590	5590	5270	7280	3920	5600	5376.51	3.04	0	-41774	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1303	1068.00	1.13	12	0.70	5.00	4725.00	6910	20230628	-22.72	4220	20221013	26.54	6910	-22.72	20230628	4920	8.54	20230817	6910	-22.72	20230628	4220	26.54	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
23	20230925	110613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-320	5	-5.71	821627720	152570	31.44	5590	5590	5270	7280	3920	5600	5385.22	3.04	0	-35970	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1288	1056.00	1.12	12	0.63	5.00	4725.00	6910	20230628	-23.59	4220	20221013	25.12	6910	-23.59	20230628	4920	7.32	20230817	6910	-23.59	20230628	4220	25.12	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
24	20230925	100616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-250	5	-4.46	549683340	101336	20.88	5590	5590	5320	7280	3920	5600	5424.33	3.04	0	-21997	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1305	1070.00	1.13	12	0.42	5.00	4725.00	6910	20230628	-22.58	4220	20221013	26.78	6910	-22.58	20230628	4920	8.74	20230817	6910	-22.58	20230628	4220	26.78	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
25	20230925	090613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-40	5	-0.71	76291520	13811	2.85	5590	5590	5500	7280	3920	5600	5523.85	3.04	0	2932	5900	5750	5600	5450	5300	5675	5375	122	1680	500	4140	10	1	24396458	1356	1112.00	1.18	12	0.06	5.00	4725.00	6910	20230628	-19.54	4220	20221013	31.75	6910	-19.54	20230628	4920	13.01	20230817	6910	-19.54	20230628	4220	31.75	20221013	3.28	N	071200	500	121 억		741212	N	N	0	N	00	N
26	20230922	160634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-180	5	-3.11	2674746230	480717	12.34	5620	5750	5450	7510	4050	5780	5563.58	2.72	0	78565	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1366	1120.00	1.19	12	1.97	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	4920	13.82	20230817	6910	-18.96	20230628	4220	32.70	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
27	20230922	150630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-260	5	-4.50	2523389940	453383	11.64	5620	5750	5450	7510	4050	5780	5565.23	2.72	0	74851	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1347	1104.00	1.17	12	1.86	5.00	4725.00	6910	20230628	-20.12	4220	20221013	30.81	6910	-20.12	20230628	4920	12.20	20230817	6910	-20.12	20230628	4220	30.81	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
28	20230922	140631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-190	5	-3.29	2277144770	408758	10.50	5620	5750	5450	7510	4050	5780	5570.38	2.72	0	63571	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1364	1118.00	1.18	12	1.68	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	4920	13.62	20230817	6910	-19.10	20230628	4220	32.46	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
29	20230922	130553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-200	5	-3.46	1981604980	355623	9.13	5620	5750	5450	7510	4050	5780	5571.63	2.72	0	41633	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1361	1116.00	1.18	12	1.46	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	4920	13.41	20230817	6910	-19.25	20230628	4220	32.23	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
30	20230922	120552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-70	5	-1.21	1784280970	320603	8.23	5620	5750	5450	7510	4050	5780	5564.73	2.72	0	33618	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1393	1142.00	1.21	12	1.31	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	4920	16.06	20230817	6910	-17.37	20230628	4220	35.31	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
31	20230922	110548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-90	5	-1.56	1533981690	276650	7.10	5620	5690	5450	7510	4050	5780	5544.01	2.72	0	33612	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1388	1138.00	1.20	12	1.13	5.00	4725.00	6910	20230628	-17.66	4220	20221013	34.83	6910	-17.66	20230628	4920	15.65	20230817	6910	-17.66	20230628	4220	34.83	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
32	20230922	100549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-210	5	-3.63	1343319200	242739	6.23	5620	5630	5450	7510	4050	5780	5533.01	2.72	0	30315	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1359	1114.00	1.18	12	0.99	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	4920	13.21	20230817	6910	-19.39	20230628	4220	31.99	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
33	20230922	090544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-250	5	-4.33	512466570	92155	2.37	5620	5620	5490	7510	4050	5780	5558.57	2.72	0	2496	6840	6310	5870	5340	4900	6575	5605	122	1730	500	4270	10	1	24396458	1349	1106.00	1.17	12	0.38	5.00	4725.00	6910	20230628	-19.97	4220	20221013	31.04	6910	-19.97	20230628	4920	12.40	20230817	6910	-19.97	20230628	4220	31.04	20221013	3.20	N	071200	500	121 억		662932	N	N	0	N	00	N
34	20230921	160552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	230	2	4.14	23244579410	3844103	2675.52	5460	6400	5430	7210	3890	5550	6046.89	2.88	0	-34583	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1410	1156.00	1.22	12	15.76	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	4920	17.48	20230817	6910	-16.35	20230628	4220	36.97	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
35	20230921	150543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	290	2	5.23	22815943670	3770218	2624.09	5460	6400	5430	7210	3890	5550	6051.62	2.88	0	-43090	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1425	1168.00	1.24	12	15.45	5.00	4725.00	6910	20230628	-15.48	4220	20221013	38.39	6910	-15.48	20230628	4920	18.70	20230817	6910	-15.48	20230628	4220	38.39	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
36	20230921	140549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	780	2	14.05	16567361560	2720073	1893.19	5460	6390	5430	7210	3890	5550	6090.78	2.88	0	-72612	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1544	1266.00	1.34	12	11.15	5.00	4725.00	6910	20230628	-8.39	4220	20221013	50.00	6910	-8.39	20230628	4920	28.66	20230817	6910	-8.39	20230628	4220	50.00	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
37	20230921	130542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	390	2	7.03	4666896600	791190	550.67	5460	6180	5430	7210	3890	5550	5898.58	2.88	0	-83660	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1449	1188.00	1.26	12	3.24	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	4920	20.73	20230817	6910	-14.04	20230628	4220	40.76	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
38	20230921	120538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	80	2	1.44	539973890	96705	67.31	5460	5720	5430	7210	3890	5550	5583.72	2.88	0	-24929	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1374	1126.00	1.19	12	0.40	5.00	4725.00	6910	20230628	-18.52	4220	20221013	33.41	6910	-18.52	20230628	4920	14.43	20230817	6910	-18.52	20230628	4220	33.41	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
39	20230921	110551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-30	5	-0.54	275882590	49796	34.66	5460	5650	5430	7210	3890	5550	5540.26	2.88	0	-5600	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1347	1104.00	1.17	12	0.20	5.00	4725.00	6910	20230628	-20.12	4220	20221013	30.81	6910	-20.12	20230628	4920	12.20	20230817	6910	-20.12	20230628	4220	30.81	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
40	20230921	100543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-100	5	-1.80	93996340	17067	11.88	5460	5580	5450	7210	3890	5550	5507.49	2.88	0	-805	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1330	1090.00	1.15	12	0.07	5.00	4725.00	6910	20230628	-21.13	4220	20221013	29.15	6910	-21.13	20230628	4920	10.77	20230817	6910	-21.13	20230628	4220	29.15	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
41	20230921	090549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-50	5	-0.90	10879020	1992	1.39	5460	5510	5460	7210	3890	5550	5461.36	2.88	0	-91	5943	5746	5603	5406	5263	5675	5335	122	1660	500	4100	10	1	24396458	1342	1100.00	1.16	12	0.01	5.00	4725.00	6910	20230628	-20.41	4220	20221013	30.33	6910	-20.41	20230628	4920	11.79	20230817	6910	-20.41	20230628	4220	30.33	20221013	3.27	N	071200	500	121 억		703720	N	N	0	N	00	N
42	20230920	160548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-150	5	-2.63	789316200	142729	119.42	5720	5800	5460	7410	3990	5700	5529.55	2.99	0	-28949	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1354	1110.00	1.17	12	0.59	5.00	4725.00	6910	20230628	-19.68	4220	20221013	31.52	6910	-19.68	20230628	4920	12.80	20230817	6910	-19.68	20230628	4220	31.52	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
43	20230920	150535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-150	5	-2.63	740703240	133960	112.08	5720	5800	5460	7410	3990	5700	5529.26	2.99	0	-30173	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1354	1110.00	1.17	12	0.55	5.00	4725.00	6910	20230628	-19.68	4220	20221013	31.52	6910	-19.68	20230628	4920	12.80	20230817	6910	-19.68	20230628	4220	31.52	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
44	20230920	140542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-160	5	-2.81	657249630	118916	99.50	5720	5800	5460	7410	3990	5700	5526.98	2.99	0	-28168	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1352	1108.00	1.17	12	0.49	5.00	4725.00	6910	20230628	-19.83	4220	20221013	31.28	6910	-19.83	20230628	4920	12.60	20230817	6910	-19.83	20230628	4220	31.28	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
45	20230920	130537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-230	5	-4.04	562057940	101576	84.99	5720	5800	5460	7410	3990	5700	5533.34	2.99	0	-24484	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1334	1094.00	1.16	12	0.42	5.00	4725.00	6910	20230628	-20.84	4220	20221013	29.62	6910	-20.84	20230628	4920	11.18	20230817	6910	-20.84	20230628	4220	29.62	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
46	20230920	120535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-210	5	-3.68	518660040	93655	78.36	5720	5800	5460	7410	3990	5700	5537.95	2.99	0	-22482	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1339	1098.00	1.16	12	0.38	5.00	4725.00	6910	20230628	-20.55	4220	20221013	30.09	6910	-20.55	20230628	4920	11.59	20230817	6910	-20.55	20230628	4220	30.09	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
47	20230920	110542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	-220	5	-3.86	436830870	78745	65.88	5720	5800	5460	7410	3990	5700	5547.37	2.99	0	-19206	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1337	1096.00	1.16	12	0.32	5.00	4725.00	6910	20230628	-20.69	4220	20221013	29.86	6910	-20.69	20230628	4920	11.38	20230817	6910	-20.69	20230628	4220	29.86	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
48	20230920	100531	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-180	5	-3.16	284339430	50981	42.66	5720	5800	5500	7410	3990	5700	5577.31	2.99	0	-19183	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1347	1104.00	1.17	12	0.21	5.00	4725.00	6910	20230628	-20.12	4220	20221013	30.81	6910	-20.12	20230628	4920	12.20	20230817	6910	-20.12	20230628	4220	30.81	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
49	20230920	090539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	10	2	0.18	24081720	4200	3.51	5720	5800	5680	7410	3990	5700	5733.90	2.99	0	-2857	5973	5836	5703	5566	5433	5835	5565	122	1710	500	4210	10	1	24396458	1393	1142.00	1.21	12	0.02	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	4920	16.06	20230817	6910	-17.37	20230628	4220	35.31	20221013	3.20	N	071200	500	121 억		729854	N	N	0	N	00	N
50	20230919	160537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-50	5	-0.87	678775590	119084	52.70	5700	5840	5570	7470	4030	5750	5699.97	3.07	0	-19175	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1391	1140.00	1.21	12	0.49	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	4920	15.85	20230817	6910	-17.51	20230628	4220	35.07	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
51	20230919	150535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-100	5	-1.74	614846560	107835	47.72	5700	5840	5570	7470	4030	5750	5701.73	3.07	0	-19121	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1378	1130.00	1.20	12	0.44	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	4920	14.84	20230817	6910	-18.23	20230628	4220	33.89	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
52	20230919	140532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-150	5	-2.61	576920850	101083	44.74	5700	5840	5570	7470	4030	5750	5707.40	3.07	0	-19356	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1366	1120.00	1.19	12	0.41	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	4920	13.82	20230817	6910	-18.96	20230628	4220	32.70	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
53	20230919	130524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-140	5	-2.43	488521280	85315	37.76	5700	5840	5610	7470	4030	5750	5726.09	3.07	0	-18596	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1369	1122.00	1.19	12	0.35	5.00	4725.00	6910	20230628	-18.81	4220	20221013	32.94	6910	-18.81	20230628	4920	14.02	20230817	6910	-18.81	20230628	4220	32.94	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
54	20230919	120539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-90	5	-1.57	459176130	80116	35.46	5700	5840	5650	7470	4030	5750	5731.39	3.07	0	-17054	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1381	1132.00	1.20	12	0.33	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	4920	15.04	20230817	6910	-18.09	20230628	4220	34.12	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
55	20230919	110540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	20	2	0.35	329558160	57360	25.39	5700	5840	5650	7470	4030	5750	5745.44	3.07	0	-17155	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1408	1154.00	1.22	12	0.24	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	4920	17.28	20230817	6910	-16.50	20230628	4220	36.73	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
56	20230919	100537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	40	2	0.70	223822700	39172	17.34	5700	5830	5650	7470	4030	5750	5713.84	3.07	0	-10938	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1413	1158.00	1.23	12	0.16	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	4920	17.68	20230817	6910	-16.21	20230628	4220	37.20	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
57	20230919	090534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-20	5	-0.35	17485710	3067	1.36	5700	5750	5680	7470	4030	5750	5701.24	3.07	0	-514	6123	5936	5693	5506	5263	6030	5600	122	1720	500	4250	10	1	24396458	1398	1146.00	1.21	12	0.01	5.00	4725.00	6910	20230628	-17.08	4220	20221013	35.78	6910	-17.08	20230628	4920	16.46	20230817	6910	-17.08	20230628	4220	35.78	20221013	3.34	N	071200	500	121 억		749573	N	N	0	N	00	N
58	20230918	160537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5750	190	2	3.42	1289791300	225501	115.51	5550	5880	5450	7220	3900	5560	5719.59	2.93	0	32623	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1403	1150.00	1.22	12	0.92	5.00	4725.00	6910	20230628	-16.79	4220	20221013	36.26	6910	-16.79	20230628	4920	16.87	20230817	6910	-16.79	20230628	4220	36.26	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
59	20230918	150534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5790	230	2	4.14	1139749120	199547	102.21	5550	5880	5450	7220	3900	5560	5711.68	2.93	0	35753	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1413	1158.00	1.23	12	0.82	5.00	4725.00	6910	20230628	-16.21	4220	20221013	37.20	6910	-16.21	20230628	4920	17.68	20230817	6910	-16.21	20230628	4220	37.20	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
60	20230918	140548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	210	2	3.78	1052947210	184551	94.53	5550	5880	5450	7220	3900	5560	5705.45	2.93	0	38017	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1408	1154.00	1.22	12	0.76	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	4920	17.28	20230817	6910	-16.50	20230628	4220	36.73	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
61	20230918	130535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	290	2	5.22	969376580	170128	87.14	5550	5880	5450	7220	3900	5560	5697.92	2.93	0	34243	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1427	1170.00	1.24	12	0.70	5.00	4725.00	6910	20230628	-15.34	4220	20221013	38.63	6910	-15.34	20230628	4920	18.90	20230817	6910	-15.34	20230628	4220	38.63	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
62	20230918	120536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	250	2	4.50	865081580	152233	77.98	5550	5870	5450	7220	3900	5560	5682.62	2.93	0	30693	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1417	1162.00	1.23	12	0.62	5.00	4725.00	6910	20230628	-15.92	4220	20221013	37.68	6910	-15.92	20230628	4920	18.09	20230817	6910	-15.92	20230628	4220	37.68	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
63	20230918	110534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	150	2	2.70	590207960	104937	53.75	5550	5780	5450	7220	3900	5560	5624.40	2.93	0	26763	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1393	1142.00	1.21	12	0.43	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	4920	16.06	20230817	6910	-17.37	20230628	4220	35.31	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
64	20230918	100529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	80	2	1.44	297212320	53691	27.50	5550	5650	5450	7220	3900	5560	5535.61	2.93	0	11867	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1376	1128.00	1.19	12	0.22	5.00	4725.00	6910	20230628	-18.38	4220	20221013	33.65	6910	-18.38	20230628	4920	14.63	20230817	6910	-18.38	20230628	4220	33.65	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
65	20230918	090525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-20	5	-0.36	79717560	14475	7.41	5550	5590	5450	7220	3900	5560	5507.26	2.93	0	4323	5920	5740	5620	5440	5320	5680	5380	122	1660	500	4110	10	1	24396458	1352	1108.00	1.17	12	0.06	5.00	4725.00	6910	20230628	-19.83	4220	20221013	31.28	6910	-19.83	20230628	4920	12.60	20230817	6910	-19.83	20230628	4220	31.28	20221013	3.34	N	071200	500	121 억		715631	N	N	0	N	00	N
66	20230915	160532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-90	5	-1.59	1081888850	193409	225.69	5750	5800	5500	7340	3960	5650	5593.99	2.92	0	4273	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1356	1112.00	1.18	12	0.79	5.00	4725.00	6910	20230628	-19.54	4220	20221013	31.75	6910	-19.54	20230628	4920	13.01	20230817	6910	-19.54	20230628	4220	31.75	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
67	20230915	150533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-150	5	-2.65	1000466550	178810	208.66	5750	5800	5500	7340	3960	5650	5595.14	2.92	0	5721	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1342	1100.00	1.16	12	0.73	5.00	4725.00	6910	20230628	-20.41	4220	20221013	30.33	6910	-20.41	20230628	4920	11.79	20230817	6910	-20.41	20230628	4220	30.33	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
68	20230915	140530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-120	5	-2.12	895052310	159681	186.34	5750	5800	5500	7340	3960	5650	5605.25	2.92	0	6517	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1349	1106.00	1.17	12	0.65	5.00	4725.00	6910	20230628	-19.97	4220	20221013	31.04	6910	-19.97	20230628	4920	12.40	20230817	6910	-19.97	20230628	4220	31.04	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
69	20230915	130528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-110	5	-1.95	739079620	131467	153.41	5750	5800	5500	7340	3960	5650	5621.79	2.92	0	6879	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1352	1108.00	1.17	12	0.54	5.00	4725.00	6910	20230628	-19.83	4220	20221013	31.28	6910	-19.83	20230628	4920	12.60	20230817	6910	-19.83	20230628	4220	31.28	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
70	20230915	120534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	509466780	90002	105.03	5750	5800	5580	7340	3960	5650	5660.62	2.92	0	-2978	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1364	1118.00	1.18	12	0.37	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	4920	13.62	20230817	6910	-19.10	20230628	4220	32.46	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
71	20230915	110536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-70	5	-1.24	403185500	71013	82.87	5750	5800	5580	7340	3960	5650	5677.63	2.92	0	-2581	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1361	1116.00	1.18	12	0.29	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	4920	13.41	20230817	6910	-19.25	20230628	4220	32.23	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
72	20230915	100534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	0	3	0.00	253456770	44386	51.80	5750	5800	5640	7340	3960	5650	5710.29	2.92	0	-2848	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1378	1130.00	1.20	12	0.18	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	4920	14.84	20230817	6910	-18.23	20230628	4220	33.89	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
73	20230915	090526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	30	2	0.53	25578490	4474	5.22	5750	5750	5650	7340	3960	5650	5717.14	2.92	0	-137	5836	5742	5626	5532	5416	5755	5545	122	1690	500	4180	10	1	24396458	1386	1136.00	1.20	12	0.02	5.00	4725.00	6910	20230628	-17.80	4220	20221013	34.60	6910	-17.80	20230628	4920	15.45	20230817	6910	-17.80	20230628	4220	34.60	20221013	3.37	N	071200	500	121 억		711976	N	N	0	N	00	N
74	20230914	160530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	20	2	0.36	479074060	85627	50.40	5650	5720	5510	7310	3950	5630	5594.82	2.98	0	-15708	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1378	1130.00	1.20	12	0.35	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	4920	14.84	20230817	6910	-18.23	20230628	4220	33.89	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
75	20230914	150520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	20	2	0.36	423096670	75672	44.54	5650	5720	5510	7310	3950	5630	5591.18	2.98	0	-15209	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1378	1130.00	1.20	12	0.31	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	4920	14.84	20230817	6910	-18.23	20230628	4220	33.89	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
76	20230914	140526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-30	5	-0.53	346143870	61923	36.45	5650	5720	5510	7310	3950	5630	5589.89	2.98	0	-13447	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1366	1120.00	1.19	12	0.25	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	4920	13.82	20230817	6910	-18.96	20230628	4220	32.70	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
77	20230914	130516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-40	5	-0.71	307354010	55028	32.39	5650	5720	5510	7310	3950	5630	5585.40	2.98	0	-11787	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1364	1118.00	1.18	12	0.23	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	4920	13.62	20230817	6910	-19.10	20230628	4220	32.46	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
78	20230914	120526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	30	2	0.53	281369500	50400	29.67	5650	5720	5510	7310	3950	5630	5582.71	2.98	0	-11842	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1381	1132.00	1.20	12	0.21	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	4920	15.04	20230817	6910	-18.09	20230628	4220	34.12	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
79	20230914	110522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-30	5	-0.53	229201980	41129	24.21	5650	5720	5510	7310	3950	5630	5572.73	2.98	0	-10968	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1366	1120.00	1.19	12	0.17	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	4920	13.82	20230817	6910	-18.96	20230628	4220	32.70	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
80	20230914	100517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-40	5	-0.71	172018900	30838	18.15	5650	5720	5510	7310	3950	5630	5578.11	2.98	0	-4200	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1364	1118.00	1.18	12	0.13	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	4920	13.62	20230817	6910	-19.10	20230628	4220	32.46	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
81	20230914	090526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-20	5	-0.36	32269970	5710	3.36	5650	5720	5600	7310	3950	5630	5651.56	2.98	0	-2619	5890	5760	5630	5500	5370	5695	5435	122	1680	500	4160	10	1	24396458	1369	1122.00	1.19	12	0.02	5.00	4725.00	6910	20230628	-18.81	4220	20221013	32.94	6910	-18.81	20230628	4920	14.02	20230817	6910	-18.81	20230628	4220	32.94	20221013	3.30	N	071200	500	121 억		728060	N	N	0	N	00	N
82	20230913	160530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-130	5	-2.26	942524640	168380	44.68	5760	5760	5500	7480	4040	5760	5597.41	3.01	0	-5691	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1374	1126.00	1.19	12	0.69	5.00	4725.00	6910	20230628	-18.52	4220	20221013	33.41	6910	-18.52	20230628	4920	14.43	20230817	6910	-18.52	20230628	4220	33.41	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
83	20230913	150524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-170	5	-2.95	843046290	150634	39.98	5760	5760	5500	7480	4040	5760	5596.57	3.01	0	-1719	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1364	1118.00	1.18	12	0.62	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	4920	13.62	20230817	6910	-19.10	20230628	4220	32.46	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
84	20230913	140527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-160	5	-2.78	725955590	129635	34.40	5760	5760	5500	7480	4040	5760	5599.90	3.01	0	2982	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1366	1120.00	1.19	12	0.53	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	4920	13.82	20230817	6910	-18.96	20230628	4220	32.70	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
85	20230913	130515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-240	5	-4.17	695086300	124093	32.93	5760	5760	5500	7480	4040	5760	5601.23	3.01	0	769	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1347	1104.00	1.17	12	0.51	5.00	4725.00	6910	20230628	-20.12	4220	20221013	30.81	6910	-20.12	20230628	4920	12.20	20230817	6910	-20.12	20230628	4220	30.81	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
86	20230913	120526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-200	5	-3.47	616317070	109828	29.15	5760	5760	5500	7480	4040	5760	5611.55	3.01	0	1514	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1356	1112.00	1.18	12	0.45	5.00	4725.00	6910	20230628	-19.54	4220	20221013	31.75	6910	-19.54	20230628	4920	13.01	20230817	6910	-19.54	20230628	4220	31.75	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
87	20230913	110525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-200	5	-3.47	516362780	91734	24.34	5760	5760	5530	7480	4040	5760	5628.80	3.01	0	-1071	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1356	1112.00	1.18	12	0.38	5.00	4725.00	6910	20230628	-19.54	4220	20221013	31.75	6910	-19.54	20230628	4920	13.01	20230817	6910	-19.54	20230628	4220	31.75	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
88	20230913	100518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-80	5	-1.39	263770100	46533	12.35	5760	5760	5530	7480	4040	5760	5668.30	3.01	0	-3659	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1386	1136.00	1.20	12	0.19	5.00	4725.00	6910	20230628	-17.80	4220	20221013	34.60	6910	-17.80	20230628	4920	15.45	20230817	6910	-17.80	20230628	4220	34.60	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
89	20230913	090516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-130	5	-2.26	60078130	10675	2.83	5760	5760	5530	7480	4040	5760	5626.94	3.01	0	-1903	6306	6032	5816	5542	5326	5925	5435	122	1720	500	4260	10	1	24396458	1374	1126.00	1.19	12	0.04	5.00	4725.00	6910	20230628	-18.52	4220	20221013	33.41	6910	-18.52	20230628	4920	14.43	20230817	6910	-18.52	20230628	4220	33.41	20221013	3.27	N	071200	500	121 억		733154	N	N	0	N	00	N
90	20230912	160511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-310	5	-5.11	2198106190	375482	25.62	5970	6090	5600	7890	4250	6070	5854.09	2.98	0	1834	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1405	1152.00	1.22	12	1.54	5.00	4725.00	6910	20230628	-16.64	4220	20221013	36.49	6910	-16.64	20230628	4920	17.07	20230817	6910	-16.64	20230628	4220	36.49	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
91	20230912	150520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-410	5	-6.75	2046598810	349101	23.82	5970	6090	5600	7890	4250	6070	5862.48	2.98	0	7751	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1381	1132.00	1.20	12	1.43	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	4920	15.04	20230817	6910	-18.09	20230628	4220	34.12	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
92	20230912	140519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-410	5	-6.75	1827838510	310366	21.18	5970	6090	5630	7890	4250	6070	5889.30	2.98	0	6943	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1381	1132.00	1.20	12	1.27	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	4920	15.04	20230817	6910	-18.09	20230628	4220	34.12	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
93	20230912	130513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	-290	5	-4.78	1573910460	265864	18.14	5970	6090	5740	7890	4250	6070	5919.98	2.98	0	17410	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1410	1156.00	1.22	12	1.09	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	4920	17.48	20230817	6910	-16.35	20230628	4220	36.97	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
94	20230912	120509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-300	5	-4.94	1425630060	240185	16.39	5970	6090	5770	7890	4250	6070	5935.55	2.98	0	30715	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1408	1154.00	1.22	12	0.98	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	4920	17.28	20230817	6910	-16.50	20230628	4220	36.73	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
95	20230912	110515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-170	5	-2.80	1109754330	186011	12.69	5970	6090	5880	7890	4250	6070	5966.07	2.98	0	32964	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1439	1180.00	1.25	12	0.76	5.00	4725.00	6910	20230628	-14.62	4220	20221013	39.81	6910	-14.62	20230628	4920	19.92	20230817	6910	-14.62	20230628	4220	39.81	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
96	20230912	100513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-80	5	-1.32	607623400	101381	6.92	5970	6090	5900	7890	4250	6070	5993.46	2.98	0	-2496	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1461	1198.00	1.27	12	0.42	5.00	4725.00	6910	20230628	-13.31	4220	20221013	41.94	6910	-13.31	20230628	4920	21.75	20230817	6910	-13.31	20230628	4220	41.94	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
97	20230912	090523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-120	5	-1.98	126989240	21359	1.46	5970	6010	5900	7890	4250	6070	5945.47	2.98	0	1192	6730	6400	5940	5610	5150	6565	5775	122	1820	500	4490	10	1	24396458	1452	1190.00	1.26	12	0.09	5.00	4725.00	6910	20230628	-13.89	4220	20221013	41.00	6910	-13.89	20230628	4920	20.93	20230817	6910	-13.89	20230628	4220	41.00	20221013	3.26	N	071200	500	121 억		727539	N	N	0	N	00	N
98	20230911	160509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	510	2	9.17	8797824960	1457552	1021.73	5510	6270	5480	7220	3900	5560	6035.92	3.17	0	-43031	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1481	1214.00	1.28	12	5.97	5.00	4725.00	6910	20230628	-12.16	4220	20221013	43.84	6910	-12.16	20230628	4920	23.37	20230817	6910	-12.16	20230628	4220	43.84	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
99	20230911	150518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	390	2	7.01	8439775240	1398280	980.18	5510	6270	5480	7220	3900	5560	6035.83	3.17	0	-38063	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1452	1190.00	1.26	12	5.73	5.00	4725.00	6910	20230628	-13.89	4220	20221013	41.00	6910	-13.89	20230628	4920	20.93	20230817	6910	-13.89	20230628	4220	41.00	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
100	20230911	140524	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	350	2	6.29	7980468030	1321147	926.11	5510	6270	5480	7220	3900	5560	6040.56	3.17	0	-55633	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1442	1182.00	1.25	12	5.42	5.00	4725.00	6910	20230628	-14.47	4220	20221013	40.05	6910	-14.47	20230628	4920	20.12	20230817	6910	-14.47	20230628	4220	40.05	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
101	20230911	130505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6010	450	2	8.09	7187490810	1188081	832.84	5510	6270	5480	7220	3900	5560	6049.66	3.17	0	-101450	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1466	1202.00	1.27	12	4.87	5.00	4725.00	6910	20230628	-13.02	4220	20221013	42.42	6910	-13.02	20230628	4920	22.15	20230817	6910	-13.02	20230628	4220	42.42	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
102	20230911	120512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	380	2	6.83	1226640730	212337	148.85	5510	5960	5480	7220	3900	5560	5776.86	3.17	0	-37364	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1449	1188.00	1.26	12	0.87	5.00	4725.00	6910	20230628	-14.04	4220	20221013	40.76	6910	-14.04	20230628	4920	20.73	20230817	6910	-14.04	20230628	4220	40.76	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
103	20230911	110502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	100	2	1.80	369352950	65903	46.20	5510	5680	5480	7220	3900	5560	5604.49	3.17	0	-14195	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1381	1132.00	1.20	12	0.27	5.00	4725.00	6910	20230628	-18.09	4220	20221013	34.12	6910	-18.09	20230628	4920	15.04	20230817	6910	-18.09	20230628	4220	34.12	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
104	20230911	100505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	20	2	0.36	156381770	28172	19.75	5510	5620	5480	7220	3900	5560	5550.96	3.17	0	-1122	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1361	1116.00	1.18	12	0.12	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	4920	13.41	20230817	6910	-19.25	20230628	4220	32.23	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
105	20230911	090503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	40	2	0.72	53906730	9735	6.82	5510	5620	5480	7220	3900	5560	5537.41	3.17	0	677	5826	5692	5596	5462	5366	5645	5415	122	1660	500	4110	10	1	24396458	1366	1120.00	1.19	12	0.04	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	4920	13.82	20230817	6910	-18.96	20230628	4220	32.70	20221013	3.15	N	071200	500	121 억		774125	N	N	0	N	00	N
106	20230908	160512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-80	5	-1.42	761281950	136329	42.55	5600	5730	5500	7330	3950	5640	5584.07	3.19	0	-4612	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1356	1112.00	1.18	12	0.56	5.00	4725.00	6910	20230628	-19.54	4220	20221013	31.75	6910	-19.54	20230628	4920	13.01	20230817	6910	-19.54	20230628	4220	31.75	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
107	20230908	150513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-70	5	-1.24	723105690	129463	40.41	5600	5730	5500	7330	3950	5640	5585.34	3.19	0	-5153	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1359	1114.00	1.18	12	0.53	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	4920	13.21	20230817	6910	-19.39	20230628	4220	31.99	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
108	20230908	140512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-20	5	-0.35	630472710	112759	35.19	5600	5730	5500	7330	3950	5640	5591.24	3.19	0	-5332	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1371	1124.00	1.19	12	0.46	5.00	4725.00	6910	20230628	-18.67	4220	20221013	33.18	6910	-18.67	20230628	4920	14.23	20230817	6910	-18.67	20230628	4220	33.18	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
109	20230908	130516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-80	5	-1.42	529220190	94664	29.54	5600	5730	5500	7330	3950	5640	5590.41	3.19	0	3005	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1356	1112.00	1.18	12	0.39	5.00	4725.00	6910	20230628	-19.54	4220	20221013	31.75	6910	-19.54	20230628	4920	13.01	20230817	6910	-19.54	20230628	4220	31.75	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
110	20230908	120522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-100	5	-1.77	506259320	90526	28.25	5600	5730	5500	7330	3950	5640	5592.31	3.19	0	3942	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1352	1108.00	1.17	12	0.37	5.00	4725.00	6910	20230628	-19.83	4220	20221013	31.28	6910	-19.83	20230628	4920	12.60	20230817	6910	-19.83	20230628	4220	31.28	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
111	20230908	110516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-50	5	-0.89	451935050	80804	25.22	5600	5730	5500	7330	3950	5640	5592.86	3.19	0	4821	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1364	1118.00	1.18	12	0.33	5.00	4725.00	6910	20230628	-19.10	4220	20221013	32.46	6910	-19.10	20230628	4920	13.62	20230817	6910	-19.10	20230628	4220	32.46	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
112	20230908	100513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-40	5	-0.71	319799390	57175	17.84	5600	5730	5500	7330	3950	5640	5593.18	3.19	0	6309	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1366	1120.00	1.19	12	0.23	5.00	4725.00	6910	20230628	-18.96	4220	20221013	32.70	6910	-18.96	20230628	4920	13.82	20230817	6910	-18.96	20230628	4220	32.70	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
113	20230908	090517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	60	2	1.06	86481130	15410	4.81	5600	5720	5590	7330	3950	5640	5611.65	3.19	0	522	6120	5880	5730	5490	5340	5805	5415	122	1690	500	4170	10	1	24396458	1391	1140.00	1.21	12	0.06	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	4920	15.85	20230817	6910	-17.51	20230628	4220	35.07	20221013	3.21	N	071200	500	121 억		778059	N	N	0	N	00	N
114	20230907	160508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	-190	5	-3.26	1829694800	317426	32.52	5910	5970	5580	7570	4090	5830	5764.26	3.37	0	-45529	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1376	1128.00	1.19	12	1.30	5.00	4725.00	6910	20230628	-18.38	4220	20221013	33.65	6910	-18.38	20230628	4920	14.63	20230817	6910	-18.38	20230628	4220	33.65	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
115	20230907	150512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-180	5	-3.09	1743209440	302175	30.95	5910	5970	5580	7570	4090	5830	5768.87	3.37	0	-43458	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1378	1130.00	1.20	12	1.24	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	4920	14.84	20230817	6910	-18.23	20230628	4220	33.89	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
116	20230907	140508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	-160	5	-2.74	1602423060	277101	28.39	5910	5970	5640	7570	4090	5830	5782.81	3.37	0	-42474	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1383	1134.00	1.20	12	1.14	5.00	4725.00	6910	20230628	-17.95	4220	20221013	34.36	6910	-17.95	20230628	4920	15.24	20230817	6910	-17.95	20230628	4220	34.36	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
117	20230907	130508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-150	5	-2.57	1494004650	257994	26.43	5910	5970	5640	7570	4090	5830	5790.85	3.37	0	-35810	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1386	1136.00	1.20	12	1.06	5.00	4725.00	6910	20230628	-17.80	4220	20221013	34.60	6910	-17.80	20230628	4920	15.45	20230817	6910	-17.80	20230628	4220	34.60	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
118	20230907	120516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-130	5	-2.23	1418451010	244694	25.07	5910	5970	5640	7570	4090	5830	5796.84	3.37	0	-30457	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1391	1140.00	1.21	12	1.00	5.00	4725.00	6910	20230628	-17.51	4220	20221013	35.07	6910	-17.51	20230628	4920	15.85	20230817	6910	-17.51	20230628	4220	35.07	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
119	20230907	110514	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5730	-100	5	-1.72	1271319160	218812	22.41	5910	5970	5660	7570	4090	5830	5810.10	3.37	0	-23308	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1398	1146.00	1.21	12	0.90	5.00	4725.00	6910	20230628	-17.08	4220	20221013	35.78	6910	-17.08	20230628	4920	16.46	20230817	6910	-17.08	20230628	4220	35.78	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
120	20230907	100511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	-60	5	-1.03	1046418750	179744	18.41	5910	5970	5710	7570	4090	5830	5821.72	3.37	0	-24620	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1408	1154.00	1.22	12	0.74	5.00	4725.00	6910	20230628	-16.50	4220	20221013	36.73	6910	-16.50	20230628	4920	17.28	20230817	6910	-16.50	20230628	4220	36.73	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
121	20230907	090516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	-50	5	-0.86	492116750	84044	8.61	5910	5970	5740	7570	4090	5830	5855.47	3.37	0	-19503	6183	6006	5753	5576	5323	6095	5665	122	1740	500	4310	10	1	24396458	1410	1156.00	1.22	12	0.34	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	4920	17.48	20230817	6910	-16.35	20230628	4220	36.97	20221013	3.30	N	071200	500	121 억		821982	N	N	0	N	00	N
122	20230906	160509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5830	260	2	4.67	5079281560	875113	216.95	5730	5930	5500	7240	3900	5570	5804.13	3.56	0	-47027	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1422	1166.00	1.23	12	3.59	5.00	4725.00	6910	20230628	-15.63	4220	20221013	38.15	6910	-15.63	20230628	4920	18.50	20230817	6910	-15.63	20230628	4220	38.15	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
123	20230906	150509	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	300	2	5.39	4546361850	784012	194.36	5730	5930	5500	7240	3900	5570	5798.84	3.56	0	-43553	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1432	1174.00	1.24	12	3.21	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	4920	19.31	20230817	6910	-15.05	20230628	4220	39.10	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
124	20230906	140511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	140	2	2.51	3527523520	609042	150.99	5730	5920	5500	7240	3900	5570	5791.92	3.56	0	-35338	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1393	1142.00	1.21	12	2.50	5.00	4725.00	6910	20230628	-17.37	4220	20221013	35.31	6910	-17.37	20230628	4920	16.06	20230817	6910	-17.37	20230628	4220	35.31	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
125	20230906	130507	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	150	2	2.69	3370706470	581772	144.23	5730	5920	5500	7240	3900	5570	5793.86	3.56	0	-31850	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1395	1144.00	1.21	12	2.38	5.00	4725.00	6910	20230628	-17.22	4220	20221013	35.55	6910	-17.22	20230628	4920	16.26	20230817	6910	-17.22	20230628	4220	35.55	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
126	20230906	120515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	300	2	5.39	3133573920	540637	134.03	5730	5920	5500	7240	3900	5570	5796.08	3.56	0	-32770	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1432	1174.00	1.24	12	2.22	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	4920	19.31	20230817	6910	-15.05	20230628	4220	39.10	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
127	20230906	110512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	300	2	5.39	2813985320	485943	120.47	5730	5920	5500	7240	3900	5570	5790.77	3.56	0	-29953	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1432	1174.00	1.24	12	1.99	5.00	4725.00	6910	20230628	-15.05	4220	20221013	39.10	6910	-15.05	20230628	4920	19.31	20230817	6910	-15.05	20230628	4220	39.10	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
128	20230906	100459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5780	210	2	3.77	2201625470	381395	94.55	5730	5910	5500	7240	3900	5570	5772.56	3.56	0	-28895	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1410	1156.00	1.22	12	1.56	5.00	4725.00	6910	20230628	-16.35	4220	20221013	36.97	6910	-16.35	20230628	4920	17.48	20230817	6910	-16.35	20230628	4220	36.97	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
129	20230906	090503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	80	2	1.44	521137420	90993	22.56	5730	5810	5630	7240	3900	5570	5727.23	3.56	0	-33492	5976	5772	5446	5242	4916	5875	5345	122	1670	500	4120	10	1	24396458	1378	1130.00	1.20	12	0.37	5.00	4725.00	6910	20230628	-18.23	4220	20221013	33.89	6910	-18.23	20230628	4920	14.84	20230817	6910	-18.23	20230628	4220	33.89	20221013	3.31	N	071200	500	121 억		869081	N	N	0	N	00	N
130	20230905	160504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	410	2	7.95	1853763040	340034	628.78	5160	5650	5120	6700	3620	5160	5450.98	3.59	0	-4433	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1359	1114.00	1.18	12	1.39	5.00	4725.00	6910	20230628	-19.39	4220	20221013	31.99	6910	-19.39	20230628	4920	13.21	20230817	6910	-19.39	20230628	4220	31.99	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
131	20230905	150515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	420	2	8.14	1503054660	277164	512.53	5160	5650	5120	6700	3620	5160	5422.98	3.59	0	-7234	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1361	1116.00	1.18	12	1.14	5.00	4725.00	6910	20230628	-19.25	4220	20221013	32.23	6910	-19.25	20230628	4920	13.41	20230817	6910	-19.25	20230628	4220	32.23	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
132	20230905	140512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	240	2	4.65	842859660	157451	291.16	5160	5500	5120	6700	3620	5160	5353.16	3.59	0	-19354	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1317	1080.00	1.14	12	0.65	5.00	4725.00	6910	20230628	-21.85	4220	20221013	27.96	6910	-21.85	20230628	4920	9.76	20230817	6910	-21.85	20230628	4220	27.96	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
133	20230905	130453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	250	2	4.84	752479220	140686	260.15	5160	5500	5120	6700	3620	5160	5348.64	3.59	0	-22036	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1320	1082.00	1.14	12	0.58	5.00	4725.00	6910	20230628	-21.71	4220	20221013	28.20	6910	-21.71	20230628	4920	9.96	20230817	6910	-21.71	20230628	4220	28.20	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
134	20230905	120502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	180	2	3.49	381930430	72308	133.71	5160	5410	5120	6700	3620	5160	5281.99	3.59	0	-14329	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1303	1068.00	1.13	12	0.30	5.00	4725.00	6910	20230628	-22.72	4220	20221013	26.54	6910	-22.72	20230628	4920	8.54	20230817	6910	-22.72	20230628	4220	26.54	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
135	20230905	110506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	120	2	2.33	234027870	44632	82.53	5160	5320	5120	6700	3620	5160	5243.50	3.59	0	-10858	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1288	1056.00	1.12	12	0.18	5.00	4725.00	6910	20230628	-23.59	4220	20221013	25.12	6910	-23.59	20230628	4920	7.32	20230817	6910	-23.59	20230628	4220	25.12	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
136	20230905	100500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	-30	5	-0.58	43010310	8366	15.47	5160	5190	5120	6700	3620	5160	5141.08	3.59	0	367	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1252	1026.00	1.09	12	0.03	5.00	4725.00	6910	20230628	-25.76	4220	20221013	21.56	6910	-25.76	20230628	4920	4.27	20230817	6910	-25.76	20230628	4220	21.56	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
137	20230905	090456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	0	3	0.00	4133160	801	1.48	5160	5160	5160	6700	3620	5160	5160.00	3.59	0	-208	5320	5240	5190	5110	5060	5215	5085	122	1540	500	3810	10	1	24396458	1259	1032.00	1.09	12	0.00	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4920	4.88	20230817	6910	-25.33	20230628	4220	22.27	20221013	3.37	N	071200	500	121 억		874777	N	N	0	N	00	N
138	20230904	160458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-70	5	-1.34	279389630	54028	63.41	5230	5270	5140	6790	3670	5230	5171.20	3.63	0	-10697	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1259	1032.00	1.09	12	0.22	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4920	4.88	20230817	6910	-25.33	20230628	4220	22.27	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
139	20230904	150450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-50	5	-0.96	273261720	52842	62.02	5230	5270	5140	6790	3670	5230	5171.30	3.63	0	-10716	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1264	1036.00	1.10	12	0.22	5.00	4725.00	6910	20230628	-25.04	4220	20221013	22.75	6910	-25.04	20230628	4920	5.28	20230817	6910	-25.04	20230628	4220	22.75	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
140	20230904	140446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-50	5	-0.96	165582450	31999	37.56	5230	5270	5140	6790	3670	5230	5174.61	3.63	0	-8711	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1264	1036.00	1.10	12	0.13	5.00	4725.00	6910	20230628	-25.04	4220	20221013	22.75	6910	-25.04	20230628	4920	5.28	20230817	6910	-25.04	20230628	4220	22.75	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
141	20230904	130454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-60	5	-1.15	127389890	24617	28.89	5230	5270	5140	6790	3670	5230	5174.87	3.63	0	-5764	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1261	1034.00	1.09	12	0.10	5.00	4725.00	6910	20230628	-25.18	4220	20221013	22.51	6910	-25.18	20230628	4920	5.08	20230817	6910	-25.18	20230628	4220	22.51	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
142	20230904	120446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-50	5	-0.96	101165020	19522	22.91	5230	5270	5140	6790	3670	5230	5182.10	3.63	0	-4083	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1264	1036.00	1.10	12	0.08	5.00	4725.00	6910	20230628	-25.04	4220	20221013	22.75	6910	-25.04	20230628	4920	5.28	20230817	6910	-25.04	20230628	4220	22.75	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
143	20230904	110439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5170	-60	5	-1.15	69136620	13319	15.63	5230	5270	5140	6790	3670	5230	5190.83	3.63	0	-3167	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1261	1034.00	1.09	12	0.05	5.00	4725.00	6910	20230628	-25.18	4220	20221013	22.51	6910	-25.18	20230628	4920	5.08	20230817	6910	-25.18	20230628	4220	22.51	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
144	20230904	100441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5200	-30	5	-0.57	47002350	9042	10.61	5230	5270	5140	6790	3670	5230	5198.22	3.63	0	-1913	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1269	1040.00	1.10	12	0.04	5.00	4725.00	6910	20230628	-24.75	4220	20221013	23.22	6910	-24.75	20230628	4920	5.69	20230817	6910	-24.75	20230628	4220	23.22	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
145	20230904	090450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-40	5	-0.76	22598840	4333	5.09	5230	5250	5160	6790	3670	5230	5215.52	3.63	0	-1747	5470	5350	5250	5130	5030	5300	5080	122	1560	500	3870	10	1	24396458	1266	1038.00	1.10	12	0.02	5.00	4725.00	6910	20230628	-24.89	4220	20221013	22.99	6910	-24.89	20230628	4920	5.49	20230817	6910	-24.89	20230628	4220	22.99	20221013	3.38	N	071200	500	121 억		885474	N	N	0	N	00	N
146	20230901	160443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-70	5	-1.32	444326570	85030	96.76	5280	5370	5150	6890	3710	5300	5225.52	3.61	0	4393	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1276	1046.00	1.11	12	0.35	5.00	4725.00	6910	20230628	-24.31	4220	20221013	23.93	6910	-24.31	20230628	4920	6.30	20230817	6910	-24.31	20230628	4220	23.93	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N
147	20230901	150450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	-80	5	-1.51	418225750	80017	91.05	5280	5370	5150	6890	3710	5300	5226.71	3.61	0	4674	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1273	1044.00	1.10	12	0.33	5.00	4725.00	6910	20230628	-24.46	4220	20221013	23.70	6910	-24.46	20230628	4920	6.10	20230817	6910	-24.46	20230628	4220	23.70	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N
148	20230901	140450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-110	5	-2.08	306321100	58447	66.51	5280	5370	5180	6890	3710	5300	5241.01	3.61	0	7975	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1266	1038.00	1.10	12	0.24	5.00	4725.00	6910	20230628	-24.89	4220	20221013	22.99	6910	-24.89	20230628	4920	5.49	20230817	6910	-24.89	20230628	4220	22.99	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N
149	20230901	130439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-50	5	-0.94	207481650	39450	44.89	5280	5370	5210	6890	3710	5300	5259.36	3.61	0	6979	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1281	1050.00	1.11	12	0.16	5.00	4725.00	6910	20230628	-24.02	4220	20221013	24.41	6910	-24.02	20230628	4920	6.71	20230817	6910	-24.02	20230628	4220	24.41	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N
150	20230901	120443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-70	5	-1.32	179347380	34070	38.77	5280	5370	5220	6890	3710	5300	5264.09	3.61	0	7213	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1276	1046.00	1.11	12	0.14	5.00	4725.00	6910	20230628	-24.31	4220	20221013	23.93	6910	-24.31	20230628	4920	6.30	20230817	6910	-24.31	20230628	4220	23.93	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N
151	20230901	110443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-70	5	-1.32	158858910	30153	34.31	5280	5370	5220	6890	3710	5300	5268.43	3.61	0	5586	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1276	1046.00	1.11	12	0.12	5.00	4725.00	6910	20230628	-24.31	4220	20221013	23.93	6910	-24.31	20230628	4920	6.30	20230817	6910	-24.31	20230628	4220	23.93	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N
152	20230901	100440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	-40	5	-0.75	85325550	16131	18.36	5280	5370	5240	6890	3710	5300	5289.54	3.61	0	3753	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1283	1052.00	1.11	12	0.07	5.00	4725.00	6910	20230628	-23.88	4220	20221013	24.64	6910	-23.88	20230628	4920	6.91	20230817	6910	-23.88	20230628	4220	24.64	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N
153	20230901	090436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-10	5	-0.19	4774920	903	1.03	5280	5320	5270	6890	3710	5300	5287.84	3.61	0	558	5606	5452	5366	5212	5126	5410	5170	122	1590	500	3920	10	1	24396458	1291	1058.00	1.12	12	0.00	5.00	4725.00	6910	20230628	-23.44	4220	20221013	25.36	6910	-23.44	20230628	4920	7.52	20230817	6910	-23.44	20230628	4220	25.36	20221013	3.35	N	071200	500	121 억		881081	N	N	0	N	00	N