KissMeData/046440/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	160506	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5240	60	2	1.16	763893260	147913	79.11	5080	5290	5070	6730	3630	5180	5163.90	3.51	0	3340	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	2034	7.27	0.63	12	0.38	721.00	8353.00	9010	20230629	-41.84	5070	20230927	3.35	9010	-41.84	20230629	5070	3.35	20230927	9010	-41.84	20230629	5070	3.35	20230927	5.43	N	046440	500	194 억		1360957	N	N	9	N	00	N
3	20230927	150509	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5190	10	2	0.19	723791510	140242	75.01	5080	5290	5070	6730	3630	5180	5161.02	3.51	0	3600	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	2015	7.20	0.62	12	0.36	721.00	8353.00	9010	20230629	-42.40	5070	20230927	2.37	9010	-42.40	20230629	5070	2.37	20230927	9010	-42.40	20230629	5070	2.37	20230927	5.43	N	046440	500	194 억		1360957	N	N	19	N	00	N
4	20230927	140509	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5170	-10	5	-0.19	631366370	122376	65.45	5080	5290	5070	6730	3630	5180	5159.23	3.51	0	-5659	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	2007	7.17	0.62	12	0.32	721.00	8353.00	9010	20230629	-42.62	5070	20230927	1.97	9010	-42.62	20230629	5070	1.97	20230927	9010	-42.62	20230629	5070	1.97	20230927	5.43	N	046440	500	194 억		1360957	N	N	19	N	00	N
5	20230927	130503	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5140	-40	5	-0.77	385367400	75156	40.20	5080	5180	5070	6730	3630	5180	5127.57	3.51	0	2454	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	1996	7.13	0.62	12	0.19	721.00	8353.00	9010	20230629	-42.95	5070	20230927	1.38	9010	-42.95	20230629	5070	1.38	20230927	9010	-42.95	20230629	5070	1.38	20230927	5.43	N	046440	500	194 억		1360957	N	N	19	N	00	N
6	20230927	120503	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5150	-30	5	-0.58	283221330	55271	29.56	5080	5180	5070	6730	3630	5180	5124.23	3.51	0	4629	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	2000	7.14	0.62	12	0.14	721.00	8353.00	9010	20230629	-42.84	5070	20230927	1.58	9010	-42.84	20230629	5070	1.58	20230927	9010	-42.84	20230629	5070	1.58	20230927	5.43	N	046440	500	194 억		1360957	N	N	19	N	00	N
7	20230927	110507	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5170	-10	5	-0.19	276003860	53871	28.81	5080	5180	5070	6730	3630	5180	5123.42	3.51	0	5307	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	2007	7.17	0.62	12	0.14	721.00	8353.00	9010	20230629	-42.62	5070	20230927	1.97	9010	-42.62	20230629	5070	1.97	20230927	9010	-42.62	20230629	5070	1.97	20230927	5.43	N	046440	500	194 억		1360957	N	N	19	N	00	N
8	20230927	100503	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5180	0	3	0.00	235706620	46060	24.63	5080	5180	5070	6730	3630	5180	5117.38	3.51	0	3926	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	2011	7.18	0.62	12	0.12	721.00	8353.00	9010	20230629	-42.51	5070	20230927	2.17	9010	-42.51	20230629	5070	2.17	20230927	9010	-42.51	20230629	5070	2.17	20230927	5.43	N	046440	500	194 억		1360957	N	N	19	N	00	N
9	20230927	090511	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5120	-60	5	-1.16	58402070	11470	6.13	5080	5170	5070	6730	3630	5180	5091.72	3.51	0	1425	5400	5290	5220	5110	5040	5255	5075	194	1550	500	3720	10	1	38825568	1988	7.10	0.61	12	0.03	721.00	8353.00	9010	20230629	-43.17	5070	20230927	0.99	9010	-43.17	20230629	5070	0.99	20230927	9010	-43.17	20230629	5070	0.99	20230927	5.43	N	046440	500	194 억		1360957	N	N	19	N	00	N
10	20230926	160503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-90	5	-1.71	933664820	179551	117.62	5240	5330	5150	6850	3690	5270	5200.05	3.58	0	-27735	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2011	7.18	0.62	12	0.46	721.00	8353.00	9010	20230629	-42.51	5130	20221013	0.97	9010	-42.51	20230629	5150	0.58	20230926	9010	-42.51	20230629	5130	0.97	20221013	5.47	N	046440	500	194 억		1388754	N	N	19	N	00	N
11	20230926	150505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-90	5	-1.71	870069760	167247	109.56	5240	5330	5160	6850	3690	5270	5202.30	3.58	0	-27591	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2011	7.18	0.62	12	0.43	721.00	8353.00	9010	20230629	-42.51	5130	20221013	0.97	9010	-42.51	20230629	5150	0.58	20230103	9010	-42.51	20230629	5130	0.97	20221013	5.47	N	046440	500	194 억		1388754	N	N	29	N	00	N
12	20230926	140500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	-80	5	-1.52	823617920	158267	103.68	5240	5330	5160	6850	3690	5270	5203.98	3.58	0	-27522	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2015	7.20	0.62	12	0.41	721.00	8353.00	9010	20230629	-42.40	5130	20221013	1.17	9010	-42.40	20230629	5150	0.78	20230103	9010	-42.40	20230629	5130	1.17	20221013	5.47	N	046440	500	194 억		1388754	N	N	29	N	00	N
13	20230926	130501	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-90	5	-1.71	717608640	137758	90.25	5240	5330	5160	6850	3690	5270	5209.20	3.58	0	-23017	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2011	7.18	0.62	12	0.35	721.00	8353.00	9010	20230629	-42.51	5130	20221013	0.97	9010	-42.51	20230629	5150	0.58	20230103	9010	-42.51	20230629	5130	0.97	20221013	5.47	N	046440	500	194 억		1388754	N	N	29	N	00	N
14	20230926	120504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	-110	5	-2.09	622225730	119317	78.16	5240	5330	5160	6850	3690	5270	5214.90	3.58	0	-18461	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2003	7.16	0.62	12	0.31	721.00	8353.00	9010	20230629	-42.73	5130	20221013	0.58	9010	-42.73	20230629	5150	0.19	20230103	9010	-42.73	20230629	5130	0.58	20221013	5.47	N	046440	500	194 억		1388754	N	N	29	N	00	N
15	20230926	110503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	-90	5	-1.71	493992550	94533	61.93	5240	5330	5170	6850	3690	5270	5225.61	3.58	0	-14432	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2011	7.18	0.62	12	0.24	721.00	8353.00	9010	20230629	-42.51	5130	20221013	0.97	9010	-42.51	20230629	5150	0.58	20230103	9010	-42.51	20230629	5130	0.97	20221013	5.47	N	046440	500	194 억		1388754	N	N	29	N	00	N
16	20230926	100501	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-60	5	-1.14	328679910	62703	41.08	5240	5330	5200	6850	3690	5270	5241.85	3.58	0	-3354	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2023	7.23	0.62	12	0.16	721.00	8353.00	9010	20230629	-42.18	5130	20221013	1.56	9010	-42.18	20230629	5150	1.17	20230103	9010	-42.18	20230629	5130	1.56	20221013	5.47	N	046440	500	194 억		1388754	N	N	29	N	00	N
17	20230926	090502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	30	2	0.57	28518500	5430	3.56	5240	5330	5240	6850	3690	5270	5252.03	3.58	0	-13	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3790	10	1	38825568	2058	7.35	0.63	12	0.01	721.00	8353.00	9010	20230629	-41.18	5130	20221013	3.31	9010	-41.18	20230629	5150	2.91	20230103	9010	-41.18	20230629	5130	3.31	20221013	5.47	N	046440	500	194 억		1388754	N	N	29	N	00	N
18	20230925	160502	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-90	5	-1.68	784505950	147928	65.83	5280	5380	5270	6960	3760	5360	5303.38	3.61	0	-12117	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2046	7.31	0.63	12	0.38	721.00	8353.00	9010	20230629	-41.51	5130	20221013	2.73	9010	-41.51	20230629	5150	2.33	20230103	9010	-41.51	20230629	5130	2.73	20221013	5.52	N	046440	500	194 억		1400928	N	N	29	N	00	N
19	20230925	150505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-60	5	-1.12	671409170	126498	56.30	5280	5380	5280	6960	3760	5360	5307.63	3.61	0	-12855	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2058	7.35	0.63	12	0.33	721.00	8353.00	9010	20230629	-41.18	5130	20221013	3.31	9010	-41.18	20230629	5150	2.91	20230103	9010	-41.18	20230629	5130	3.31	20221013	5.52	N	046440	500	194 억		1400928	N	N	33	N	00	N
20	20230925	140456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-50	5	-0.93	572338740	107787	47.97	5280	5380	5280	6960	3760	5360	5309.86	3.61	0	-7318	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2062	7.36	0.64	12	0.28	721.00	8353.00	9010	20230629	-41.07	5130	20221013	3.51	9010	-41.07	20230629	5150	3.11	20230103	9010	-41.07	20230629	5130	3.51	20221013	5.52	N	046440	500	194 억		1400928	N	N	33	N	00	N
21	20230925	130458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-60	5	-1.12	514425070	96886	43.12	5280	5380	5280	6960	3760	5360	5309.55	3.61	0	-4342	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2058	7.35	0.63	12	0.25	721.00	8353.00	9010	20230629	-41.18	5130	20221013	3.31	9010	-41.18	20230629	5150	2.91	20230103	9010	-41.18	20230629	5130	3.31	20221013	5.52	N	046440	500	194 억		1400928	N	N	33	N	00	N
22	20230925	120503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-50	5	-0.93	440894200	82997	36.94	5280	5380	5280	6960	3760	5360	5312.12	3.61	0	2324	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2062	7.36	0.64	12	0.21	721.00	8353.00	9010	20230629	-41.07	5130	20221013	3.51	9010	-41.07	20230629	5150	3.11	20230103	9010	-41.07	20230629	5130	3.51	20221013	5.52	N	046440	500	194 억		1400928	N	N	33	N	00	N
23	20230925	110459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-40	5	-0.75	377743120	71108	31.65	5280	5380	5280	6960	3760	5360	5312.19	3.61	0	3122	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2066	7.38	0.64	12	0.18	721.00	8353.00	9010	20230629	-40.95	5130	20221013	3.70	9010	-40.95	20230629	5150	3.30	20230103	9010	-40.95	20230629	5130	3.70	20221013	5.52	N	046440	500	194 억		1400928	N	N	33	N	00	N
24	20230925	100500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-20	5	-0.37	251230020	47309	21.05	5280	5380	5280	6960	3760	5360	5310.31	3.61	0	16241	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2073	7.41	0.64	12	0.12	721.00	8353.00	9010	20230629	-40.73	5130	20221013	4.09	9010	-40.73	20230629	5150	3.69	20230103	9010	-40.73	20230629	5130	4.09	20221013	5.52	N	046440	500	194 억		1400928	N	N	33	N	00	N
25	20230925	090500	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-50	5	-0.93	75637050	14291	6.36	5280	5380	5280	6960	3760	5360	5292.21	3.61	0	2594	5526	5442	5386	5302	5246	5415	5275	194	1600	500	3850	10	1	38825568	2062	7.36	0.64	12	0.04	721.00	8353.00	9010	20230629	-41.07	5130	20221013	3.51	9010	-41.07	20230629	5150	3.11	20230103	9010	-41.07	20230629	5130	3.51	20221013	5.52	N	046440	500	194 억		1400928	N	N	33	N	00	N
26	20230922	160515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-130	5	-2.37	1199385880	222944	112.80	5400	5470	5330	7130	3850	5490	5379.57	3.71	0	-38044	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2081	7.43	0.64	12	0.57	721.00	8353.00	9010	20230629	-40.51	5130	20221013	4.48	9010	-40.51	20230629	5150	4.08	20230103	9010	-40.51	20230629	5130	4.48	20221013	5.57	N	046440	500	194 억		1438973	N	N	33	N	00	N
27	20230922	150511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-130	5	-2.37	1121815220	208493	105.49	5400	5470	5330	7130	3850	5490	5380.33	3.71	0	-38130	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2081	7.43	0.64	12	0.54	721.00	8353.00	9010	20230629	-40.51	5130	20221013	4.48	9010	-40.51	20230629	5150	4.08	20230103	9010	-40.51	20230629	5130	4.48	20221013	5.57	N	046440	500	194 억		1438973	N	N	88	N	00	N
28	20230922	140513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	-110	5	-2.00	1028527540	191160	96.72	5400	5470	5330	7130	3850	5490	5380.17	3.71	0	-31229	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2089	7.46	0.64	12	0.49	721.00	8353.00	9010	20230629	-40.29	5130	20221013	4.87	9010	-40.29	20230629	5150	4.47	20230103	9010	-40.29	20230629	5130	4.87	20221013	5.57	N	046440	500	194 억		1438973	N	N	88	N	00	N
29	20230922	130445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-100	5	-1.82	791411990	146986	74.37	5400	5470	5330	7130	3850	5490	5383.91	3.71	0	-24172	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2093	7.48	0.65	12	0.38	721.00	8353.00	9010	20230629	-40.18	5130	20221013	5.07	9010	-40.18	20230629	5150	4.66	20230103	9010	-40.18	20230629	5130	5.07	20221013	5.57	N	046440	500	194 억		1438973	N	N	88	N	00	N
30	20230922	120441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-60	5	-1.09	654383750	121590	61.52	5400	5470	5330	7130	3850	5490	5381.44	3.71	0	-16218	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2108	7.53	0.65	12	0.31	721.00	8353.00	9010	20230629	-39.73	5130	20221013	5.85	9010	-39.73	20230629	5150	5.44	20230103	9010	-39.73	20230629	5130	5.85	20221013	5.57	N	046440	500	194 억		1438973	N	N	88	N	00	N
31	20230922	110441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-30	5	-0.55	585870570	108978	55.14	5400	5470	5330	7130	3850	5490	5375.52	3.71	0	-10127	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2120	7.57	0.65	12	0.28	721.00	8353.00	9010	20230629	-39.40	5130	20221013	6.43	9010	-39.40	20230629	5150	6.02	20230103	9010	-39.40	20230629	5130	6.43	20221013	5.57	N	046440	500	194 억		1438973	N	N	88	N	00	N
32	20230922	100441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-140	5	-2.55	445488100	82916	41.95	5400	5450	5340	7130	3850	5490	5372.05	3.71	0	-9031	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2077	7.42	0.64	12	0.21	721.00	8353.00	9010	20230629	-40.62	5130	20221013	4.29	9010	-40.62	20230629	5150	3.88	20230103	9010	-40.62	20230629	5130	4.29	20221013	5.57	N	046440	500	194 억		1438973	N	N	88	N	00	N
33	20230922	090436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	-110	5	-2.00	104593540	19343	9.79	5400	5450	5370	7130	3850	5490	5405.11	3.71	0	-660	5596	5542	5506	5452	5416	5525	5435	194	1640	500	3950	10	1	38825568	2089	7.46	0.64	12	0.05	721.00	8353.00	9010	20230629	-40.29	5130	20221013	4.87	9010	-40.29	20230629	5150	4.47	20230103	9010	-40.29	20230629	5130	4.87	20221013	5.57	N	046440	500	194 억		1438973	N	N	88	N	00	N
34	20230921	160443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-100	5	-1.79	1042534090	189079	115.17	5560	5560	5470	7260	3920	5590	5513.78	3.77	0	-26464	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2132	7.61	0.66	12	0.49	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.61	N	046440	500	194 억		1465439	N	N	88	N	00	N
35	20230921	150437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-100	5	-1.79	911808200	165230	100.64	5560	5560	5480	7260	3920	5590	5518.42	3.77	0	-27008	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2132	7.61	0.66	12	0.43	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.61	N	046440	500	194 억		1465439	N	N	42	N	00	N
36	20230921	140441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-60	5	-1.07	744158930	134726	82.06	5560	5560	5490	7260	3920	5590	5523.50	3.77	0	-23572	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2147	7.67	0.66	12	0.35	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.61	N	046440	500	194 억		1465439	N	N	42	N	00	N
37	20230921	130435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-70	5	-1.25	685900150	124156	75.62	5560	5560	5500	7260	3920	5590	5524.50	3.77	0	-21670	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2143	7.66	0.66	12	0.32	721.00	8353.00	9010	20230629	-38.73	5130	20221013	7.60	9010	-38.73	20230629	5150	7.18	20230103	9010	-38.73	20230629	5130	7.60	20221013	5.61	N	046440	500	194 억		1465439	N	N	42	N	00	N
38	20230921	120432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-70	5	-1.25	421580280	76227	46.43	5560	5560	5510	7260	3920	5590	5530.59	3.77	0	-17189	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2143	7.66	0.66	12	0.20	721.00	8353.00	9010	20230629	-38.73	5130	20221013	7.60	9010	-38.73	20230629	5150	7.18	20230103	9010	-38.73	20230629	5130	7.60	20221013	5.61	N	046440	500	194 억		1465439	N	N	42	N	00	N
39	20230921	110443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-40	5	-0.72	317651440	57389	34.96	5560	5560	5510	7260	3920	5590	5535.06	3.77	0	-13529	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2155	7.70	0.66	12	0.15	721.00	8353.00	9010	20230629	-38.40	5130	20221013	8.19	9010	-38.40	20230629	5150	7.77	20230103	9010	-38.40	20230629	5130	8.19	20221013	5.61	N	046440	500	194 억		1465439	N	N	42	N	00	N
40	20230921	100436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-50	5	-0.89	207117330	37382	22.77	5560	5560	5520	7260	3920	5590	5540.56	3.77	0	-9024	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2151	7.68	0.66	12	0.10	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.61	N	046440	500	194 억		1465439	N	N	42	N	00	N
41	20230921	090441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-40	5	-0.72	31864010	5749	3.50	5560	5560	5530	7260	3920	5590	5542.53	3.77	0	-1996	5676	5632	5586	5542	5496	5655	5565	194	1670	500	4020	10	1	38825568	2155	7.70	0.66	12	0.01	721.00	8353.00	9010	20230629	-38.40	5130	20221013	8.19	9010	-38.40	20230629	5150	7.77	20230103	9010	-38.40	20230629	5130	8.19	20221013	5.61	N	046440	500	194 억		1465439	N	N	42	N	00	N
42	20230920	160440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	0	3	0.00	892271790	160026	81.53	5540	5630	5540	7260	3920	5590	5575.72	3.81	0	-15907	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2170	7.75	0.67	12	0.41	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.61	N	046440	500	194 억		1480705	N	N	42	N	00	N
43	20230920	150430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-30	5	-0.54	792116520	142085	72.39	5540	5630	5540	7260	3920	5590	5574.95	3.81	0	-14245	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2159	7.71	0.67	12	0.37	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.61	N	046440	500	194 억		1480705	N	N	97	N	00	N
44	20230920	140434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-10	5	-0.18	647481590	116039	59.12	5540	5630	5540	7260	3920	5590	5579.86	3.81	0	-9589	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2166	7.74	0.67	12	0.30	721.00	8353.00	9010	20230629	-38.07	5130	20221013	8.77	9010	-38.07	20230629	5150	8.35	20230103	9010	-38.07	20230629	5130	8.77	20221013	5.61	N	046440	500	194 억		1480705	N	N	97	N	00	N
45	20230920	130432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-30	5	-0.54	570376240	102180	52.06	5540	5630	5540	7260	3920	5590	5582.07	3.81	0	-2376	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2159	7.71	0.67	12	0.26	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.61	N	046440	500	194 억		1480705	N	N	97	N	00	N
46	20230920	120431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	0	3	0.00	488914850	87550	44.61	5540	5630	5540	7260	3920	5590	5584.41	3.81	0	1461	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2170	7.75	0.67	12	0.23	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.61	N	046440	500	194 억		1480705	N	N	97	N	00	N
47	20230920	110434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	20	2	0.36	431054020	77185	39.33	5540	5630	5540	7260	3920	5590	5584.69	3.81	0	6143	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2178	7.78	0.67	12	0.20	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.61	N	046440	500	194 억		1480705	N	N	97	N	00	N
48	20230920	100427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	10	2	0.18	339091900	60789	30.97	5540	5630	5540	7260	3920	5590	5578.18	3.81	0	7469	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2174	7.77	0.67	12	0.16	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.61	N	046440	500	194 억		1480705	N	N	97	N	00	N
49	20230920	090432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-50	5	-0.89	72653320	13102	6.68	5540	5580	5540	7260	3920	5590	5545.19	3.81	0	3096	5723	5656	5603	5536	5483	5630	5510	194	1670	500	4020	10	1	38825568	2151	7.68	0.66	12	0.03	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.61	N	046440	500	194 억		1480705	N	N	97	N	00	N
50	20230919	160429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	1072679000	191565	84.64	5630	5670	5550	7340	3960	5650	5599.57	3.85	0	-12715	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2170	7.75	0.67	12	0.49	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.35	N	046440	500	194 억		1493412	N	N	97	N	00	N
51	20230919	150430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-70	5	-1.24	898935540	160379	70.86	5630	5670	5560	7340	3960	5650	5605.07	3.85	0	-16687	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2166	7.74	0.67	12	0.41	721.00	8353.00	9010	20230629	-38.07	5130	20221013	8.77	9010	-38.07	20230629	5150	8.35	20230103	9010	-38.07	20230629	5130	8.77	20221013	5.35	N	046440	500	194 억		1493412	N	N	100	N	00	N
52	20230919	140429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-40	5	-0.71	696655710	124151	54.85	5630	5670	5560	7340	3960	5650	5611.36	3.85	0	-18402	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2178	7.78	0.67	12	0.32	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.35	N	046440	500	194 억		1493412	N	N	100	N	00	N
53	20230919	130423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	621447820	110722	48.92	5630	5670	5560	7340	3960	5650	5612.69	3.85	0	-16574	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2170	7.75	0.67	12	0.29	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.35	N	046440	500	194 억		1493412	N	N	100	N	00	N
54	20230919	120435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	578207700	102989	45.50	5630	5670	5560	7340	3960	5650	5614.27	3.85	0	-16150	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2170	7.75	0.67	12	0.27	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.35	N	046440	500	194 억		1493412	N	N	100	N	00	N
55	20230919	110434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-40	5	-0.71	415793320	73903	32.65	5630	5670	5600	7340	3960	5650	5626.20	3.85	0	-670	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2178	7.78	0.67	12	0.19	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.35	N	046440	500	194 억		1493412	N	N	100	N	00	N
56	20230919	100430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	235304420	41732	18.44	5630	5670	5610	7340	3960	5650	5638.46	3.85	0	3688	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.11	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.35	N	046440	500	194 억		1493412	N	N	100	N	00	N
57	20230919	090430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	20	2	0.35	60714470	10753	4.75	5630	5670	5630	7340	3960	5650	5646.28	3.85	0	3956	5796	5722	5686	5612	5576	5705	5595	194	1690	500	4060	10	1	38825568	2201	7.86	0.68	12	0.03	721.00	8353.00	9010	20230629	-37.07	5130	20221013	10.53	9010	-37.07	20230629	5150	10.10	20230103	9010	-37.07	20230629	5130	10.53	20221013	5.35	N	046440	500	194 억		1493412	N	N	100	N	00	N
58	20230918	160431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	-110	5	-1.91	1267681130	222967	9.17	5730	5760	5650	7480	4040	5760	5685.69	3.90	0	-21157	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2194	7.84	0.68	12	0.57	721.00	8353.00	9010	20230629	-37.29	5130	20221013	10.14	9010	-37.29	20230629	5150	9.71	20230103	9010	-37.29	20230629	5130	10.14	20221013	5.42	N	046440	500	194 억		1515198	N	N	100	N	00	N
59	20230918	150428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-100	5	-1.74	1119569020	196759	8.09	5730	5760	5650	7480	4040	5760	5690.03	3.90	0	-21529	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2198	7.85	0.68	12	0.51	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.42	N	046440	500	194 억		1515198	N	N	152	N	00	N
60	20230918	140440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-80	5	-1.39	1038675710	182472	7.50	5730	5760	5650	7480	4040	5760	5692.23	3.90	0	-21493	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2205	7.88	0.68	12	0.47	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.42	N	046440	500	194 억		1515198	N	N	152	N	00	N
61	20230918	130430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	-70	5	-1.22	895891720	157316	6.47	5730	5760	5650	7480	4040	5760	5694.83	3.90	0	-17259	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2209	7.89	0.68	12	0.41	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.42	N	046440	500	194 억		1515198	N	N	152	N	00	N
62	20230918	120431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	-40	5	-0.69	877477800	154084	6.33	5730	5760	5650	7480	4040	5760	5694.78	3.90	0	-16458	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2221	7.93	0.68	12	0.40	721.00	8353.00	9010	20230629	-36.51	5130	20221013	11.50	9010	-36.51	20230629	5150	11.07	20230103	9010	-36.51	20230629	5130	11.50	20221013	5.42	N	046440	500	194 억		1515198	N	N	152	N	00	N
63	20230918	110431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	0	3	0.00	752615450	132238	5.44	5730	5760	5650	7480	4040	5760	5691.34	3.90	0	-3394	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2236	7.99	0.69	12	0.34	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.42	N	046440	500	194 억		1515198	N	N	152	N	00	N
64	20230918	100426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	-80	5	-1.39	473462260	83206	3.42	5730	5750	5650	7480	4040	5760	5690.19	3.90	0	1851	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2205	7.88	0.68	12	0.21	721.00	8353.00	9010	20230629	-36.96	5130	20221013	10.72	9010	-36.96	20230629	5150	10.29	20230103	9010	-36.96	20230629	5130	10.72	20221013	5.42	N	046440	500	194 억		1515198	N	N	152	N	00	N
65	20230918	090423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-60	5	-1.04	100875400	17706	0.73	5730	5750	5650	7480	4040	5760	5697.04	3.90	0	178	6293	6026	5883	5616	5473	5955	5545	194	1720	500	4140	10	1	38825568	2213	7.91	0.68	12	0.05	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.42	N	046440	500	194 억		1515198	N	N	152	N	00	N
66	20230915	160427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	40	2	0.70	14377832860	2421578	998.82	5900	6150	5740	7430	4010	5720	5937.44	4.64	0	-287230	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2236	7.99	0.69	12	6.24	721.00	8353.00	9010	20230629	-36.07	5130	20221013	12.28	9010	-36.07	20230629	5150	11.84	20230103	9010	-36.07	20230629	5130	12.28	20221013	5.35	N	046440	500	194 억		1803065	N	N	152	N	00	N
67	20230915	150429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	20	2	0.35	14217690440	2393742	987.34	5900	6150	5740	7430	4010	5720	5939.52	4.64	0	-290249	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2229	7.96	0.69	12	6.17	721.00	8353.00	9010	20230629	-36.29	5130	20221013	11.89	9010	-36.29	20230629	5150	11.46	20230103	9010	-36.29	20230629	5130	11.89	20221013	5.35	N	046440	500	194 억		1803065	N	N	30	N	00	N
68	20230915	140427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5770	50	2	0.87	13960169880	2348996	968.88	5900	6150	5760	7430	4010	5720	5943.04	4.64	0	-289101	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2240	8.00	0.69	12	6.05	721.00	8353.00	9010	20230629	-35.96	5130	20221013	12.48	9010	-35.96	20230629	5150	12.04	20230103	9010	-35.96	20230629	5130	12.48	20221013	5.35	N	046440	500	194 억		1803065	N	N	30	N	00	N
69	20230915	130425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	80	2	1.40	13636147800	2292931	945.76	5900	6150	5790	7430	4010	5720	5947.04	4.64	0	-282344	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2252	8.04	0.69	12	5.91	721.00	8353.00	9010	20230629	-35.63	5130	20221013	13.06	9010	-35.63	20230629	5150	12.62	20230103	9010	-35.63	20230629	5130	13.06	20221013	5.35	N	046440	500	194 억		1803065	N	N	30	N	00	N
70	20230915	120431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	100	2	1.75	13318070820	2238215	923.19	5900	6150	5800	7430	4010	5720	5950.31	4.64	0	-258381	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2260	8.07	0.70	12	5.76	721.00	8353.00	9010	20230629	-35.41	5130	20221013	13.45	9010	-35.41	20230629	5150	13.01	20230103	9010	-35.41	20230629	5130	13.45	20221013	5.35	N	046440	500	194 억		1803065	N	N	30	N	00	N
71	20230915	110431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	100	2	1.75	13029712000	2188673	902.75	5900	6150	5800	7430	4010	5720	5953.25	4.64	0	-246411	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2260	8.07	0.70	12	5.64	721.00	8353.00	9010	20230629	-35.41	5130	20221013	13.45	9010	-35.41	20230629	5150	13.01	20230103	9010	-35.41	20230629	5130	13.45	20221013	5.35	N	046440	500	194 억		1803065	N	N	30	N	00	N
72	20230915	100431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	120	2	2.10	12206003740	2047375	844.47	5900	6150	5810	7430	4010	5720	5961.78	4.64	0	-215724	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2267	8.10	0.70	12	5.27	721.00	8353.00	9010	20230629	-35.18	5130	20221013	13.84	9010	-35.18	20230629	5150	13.40	20230103	9010	-35.18	20230629	5130	13.84	20221013	5.35	N	046440	500	194 억		1803065	N	N	30	N	00	N
73	20230915	090424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	320	2	5.59	3407563230	570183	235.18	5900	6120	5810	7430	4010	5720	5976.26	4.64	0	-71336	5846	5782	5666	5602	5486	5815	5635	194	1710	500	4110	10	1	38825568	2345	8.38	0.72	12	1.47	721.00	8353.00	9010	20230629	-32.96	5130	20221013	17.74	9010	-32.96	20230629	5150	17.28	20230103	9010	-32.96	20230629	5130	17.74	20221013	5.35	N	046440	500	194 억		1803065	N	N	30	N	00	N
74	20230914	160428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5720	110	2	1.96	1274072680	226053	76.51	5590	5730	5550	7290	3930	5610	5635.68	4.60	0	16307	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2221	7.93	0.68	12	0.58	721.00	8353.00	9010	20230629	-36.51	5130	20221013	11.50	9010	-36.51	20230629	5150	11.07	20230103	9010	-36.51	20230629	5130	11.50	20221013	5.35	N	046440	500	194 억		1786532	N	N	30	N	00	N
75	20230914	150420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	90	2	1.60	1116438310	198429	67.16	5590	5730	5550	7290	3930	5610	5626.39	4.60	0	17938	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2213	7.91	0.68	12	0.51	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.35	N	046440	500	194 억		1786532	N	N	44	N	00	N
76	20230914	140420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	20	2	0.36	692439780	123860	41.92	5590	5650	5550	7290	3930	5610	5590.50	4.60	0	9520	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2186	7.81	0.67	12	0.32	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.35	N	046440	500	194 억		1786532	N	N	44	N	00	N
77	20230914	130417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	10	2	0.18	648450960	116047	39.28	5590	5650	5550	7290	3930	5610	5587.83	4.60	0	10593	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2182	7.79	0.67	12	0.30	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.35	N	046440	500	194 억		1786532	N	N	44	N	00	N
78	20230914	120427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-10	5	-0.18	571413540	102339	34.64	5590	5630	5550	7290	3930	5610	5583.54	4.60	0	8702	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2174	7.77	0.67	12	0.26	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.35	N	046440	500	194 억		1786532	N	N	44	N	00	N
79	20230914	110421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-20	5	-0.36	393612150	70382	23.82	5590	5630	5560	7290	3930	5610	5592.51	4.60	0	-563	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2170	7.75	0.67	12	0.18	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.35	N	046440	500	194 억		1786532	N	N	44	N	00	N
80	20230914	100416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	0	3	0.00	237467380	42524	14.39	5590	5630	5560	7290	3930	5610	5584.31	4.60	0	6449	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2178	7.78	0.67	12	0.11	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.35	N	046440	500	194 억		1786532	N	N	44	N	00	N
81	20230914	090423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-50	5	-0.89	65274070	11694	3.96	5590	5630	5560	7290	3930	5610	5581.84	4.60	0	1089	5783	5696	5613	5526	5443	5740	5570	194	1680	500	4030	10	1	38825568	2159	7.71	0.67	12	0.03	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.35	N	046440	500	194 억		1786532	N	N	44	N	00	N
82	20230913	160426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	70	2	1.26	1637465910	292025	191.66	5540	5700	5530	7200	3880	5540	5607.27	4.62	0	-6832	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2178	7.78	0.67	12	0.75	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.36	N	046440	500	194 억		1793975	N	N	44	N	00	N
83	20230913	150421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	60	2	1.08	1571931440	280338	183.99	5540	5700	5530	7200	3880	5540	5607.27	4.62	0	-7556	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2174	7.77	0.67	12	0.72	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.36	N	046440	500	194 억		1793975	N	N	37	N	00	N
84	20230913	140423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	90	2	1.62	1414533830	252277	165.58	5540	5700	5530	7200	3880	5540	5607.07	4.62	0	-10066	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2186	7.81	0.67	12	0.65	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.36	N	046440	500	194 억		1793975	N	N	37	N	00	N
85	20230913	130414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	60	2	1.08	1274399800	227281	149.17	5540	5700	5530	7200	3880	5540	5607.16	4.62	0	-13789	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2174	7.77	0.67	12	0.59	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.36	N	046440	500	194 억		1793975	N	N	37	N	00	N
86	20230913	120425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	120	2	2.17	1151144470	205298	134.74	5540	5700	5530	7200	3880	5540	5607.19	4.62	0	-11628	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2198	7.85	0.68	12	0.53	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.36	N	046440	500	194 억		1793975	N	N	37	N	00	N
87	20230913	110421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-10	5	-0.18	343761790	61729	40.51	5540	5680	5530	7200	3880	5540	5568.89	4.62	0	270	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2147	7.67	0.66	12	0.16	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.36	N	046440	500	194 억		1793975	N	N	37	N	00	N
88	20230913	100417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	0	3	0.00	73683040	13267	8.71	5540	5590	5530	7200	3880	5540	5553.86	4.62	0	-1427	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2151	7.68	0.66	12	0.03	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.36	N	046440	500	194 억		1793975	N	N	37	N	00	N
89	20230913	090413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	50	2	0.90	14157260	2551	1.67	5540	5590	5540	7200	3880	5540	5549.69	4.62	0	541	5780	5660	5590	5470	5400	5625	5435	194	1660	500	3980	10	1	38825568	2170	7.75	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.36	N	046440	500	194 억		1793975	N	N	37	N	00	N
90	20230912	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-100	5	-1.77	852714750	151671	95.51	5680	5710	5520	7330	3950	5640	5622.51	4.73	0	-41798	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2151	7.68	0.66	12	0.39	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.38	N	046440	500	194 억		1835740	N	N	37	N	00	N
91	20230912	150420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	-50	5	-0.89	752312020	133559	84.10	5680	5710	5560	7330	3950	5640	5632.81	4.73	0	-44529	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2170	7.75	0.67	12	0.34	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.38	N	046440	500	194 억		1835740	N	N	41	N	00	N
92	20230912	140418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-60	5	-1.06	663554340	117636	74.07	5680	5710	5580	7330	3950	5640	5640.74	4.73	0	-38432	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2166	7.74	0.67	12	0.30	721.00	8353.00	9010	20230629	-38.07	5130	20221013	8.77	9010	-38.07	20230629	5150	8.35	20230103	9010	-38.07	20230629	5130	8.77	20221013	5.38	N	046440	500	194 억		1835740	N	N	41	N	00	N
93	20230912	130415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	545970530	96619	60.84	5680	5710	5590	7330	3950	5640	5650.76	4.73	0	-19486	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2190	7.82	0.68	12	0.25	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.38	N	046440	500	194 억		1835740	N	N	41	N	00	N
94	20230912	120411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-30	5	-0.53	459750880	81262	51.17	5680	5710	5600	7330	3950	5640	5657.64	4.73	0	-8924	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2178	7.78	0.67	12	0.21	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.38	N	046440	500	194 억		1835740	N	N	41	N	00	N
95	20230912	110415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-10	5	-0.18	381191600	67291	42.37	5680	5710	5630	7330	3950	5640	5664.82	4.73	0	817	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2186	7.81	0.67	12	0.17	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.38	N	046440	500	194 억		1835740	N	N	41	N	00	N
96	20230912	100414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	20	2	0.35	260086420	45830	28.86	5680	5710	5640	7330	3950	5640	5675.03	4.73	0	5867	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2198	7.85	0.68	12	0.12	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.38	N	046440	500	194 억		1835740	N	N	41	N	00	N
97	20230912	090419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	20	2	0.35	51727680	9121	5.74	5680	5680	5640	7330	3950	5640	5671.27	4.73	0	-3790	5820	5730	5630	5540	5440	5775	5585	194	1690	500	4060	10	1	38825568	2198	7.85	0.68	12	0.02	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.38	N	046440	500	194 억		1835740	N	N	41	N	00	N
98	20230911	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	80	2	1.44	890775300	157904	260.85	5580	5720	5530	7220	3900	5560	5641.25	4.75	0	-8542	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2190	7.82	0.68	12	0.41	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.32	N	046440	500	194 억		1844314	N	N	41	N	00	N
99	20230911	150417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	80	2	1.44	874281030	154972	256.00	5580	5720	5530	7220	3900	5560	5641.54	4.75	0	-7842	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2190	7.82	0.68	12	0.40	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.32	N	046440	500	194 억		1844314	N	N	28	N	00	N
100	20230911	140423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	110	2	1.98	818573740	145076	239.66	5580	5720	5530	7220	3900	5560	5642.38	4.75	0	-4596	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2201	7.86	0.68	12	0.37	721.00	8353.00	9010	20230629	-37.07	5130	20221013	10.53	9010	-37.07	20230629	5150	10.10	20230103	9010	-37.07	20230629	5130	10.53	20221013	5.32	N	046440	500	194 억		1844314	N	N	28	N	00	N
101	20230911	130407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	130	2	2.34	753116470	133520	220.57	5580	5720	5530	7220	3900	5560	5640.48	4.75	0	-2430	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2209	7.89	0.68	12	0.34	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.32	N	046440	500	194 억		1844314	N	N	28	N	00	N
102	20230911	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	40	2	0.72	340756850	60883	100.57	5580	5630	5530	7220	3900	5560	5596.91	4.75	0	22841	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2174	7.77	0.67	12	0.16	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.32	N	046440	500	194 억		1844314	N	N	28	N	00	N
103	20230911	110405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	30	2	0.54	267152110	47742	78.87	5580	5630	5530	7220	3900	5560	5595.75	4.75	0	15618	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2170	7.75	0.67	12	0.12	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.32	N	046440	500	194 억		1844314	N	N	28	N	00	N
104	20230911	100407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	30	2	0.54	231291770	41326	68.27	5580	5630	5530	7220	3900	5560	5596.76	4.75	0	12910	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2170	7.75	0.67	12	0.11	721.00	8353.00	9010	20230629	-37.96	5130	20221013	8.97	9010	-37.96	20230629	5150	8.54	20230103	9010	-37.96	20230629	5130	8.97	20221013	5.32	N	046440	500	194 억		1844314	N	N	28	N	00	N
105	20230911	090407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	0	3	0.00	10757710	1929	3.19	5580	5590	5560	7220	3900	5560	5576.83	4.75	0	-308	5600	5580	5540	5520	5480	5590	5530	194	1660	500	4000	10	1	38825568	2159	7.71	0.67	12	0.00	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.32	N	046440	500	194 억		1844314	N	N	28	N	00	N
106	20230908	160412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	30	2	0.54	334785920	60480	41.82	5510	5560	5500	7180	3880	5530	5535.46	4.76	0	-4777	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2159	7.71	0.67	12	0.16	721.00	8353.00	9010	20230629	-38.29	5130	20221013	8.38	9010	-38.29	20230629	5150	7.96	20230103	9010	-38.29	20230629	5130	8.38	20221013	5.33	N	046440	500	194 억		1849102	N	N	28	N	00	N
107	20230908	150413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	20	2	0.36	287594390	51973	35.94	5510	5560	5500	7180	3880	5530	5533.53	4.76	0	-6271	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2155	7.70	0.66	12	0.13	721.00	8353.00	9010	20230629	-38.40	5130	20221013	8.19	9010	-38.40	20230629	5150	7.77	20230103	9010	-38.40	20230629	5130	8.19	20221013	5.33	N	046440	500	194 억		1849102	N	N	41	N	00	N
108	20230908	140414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	10	2	0.18	237612430	42961	29.71	5510	5560	5500	7180	3880	5530	5530.89	4.76	0	-6198	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2151	7.68	0.66	12	0.11	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.33	N	046440	500	194 억		1849102	N	N	41	N	00	N
109	20230908	130413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	10	2	0.18	185718390	33604	23.24	5510	5560	5500	7180	3880	5530	5526.68	4.76	0	-3466	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2151	7.68	0.66	12	0.09	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.33	N	046440	500	194 억		1849102	N	N	41	N	00	N
110	20230908	120420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	147087560	26616	18.40	5510	5560	5500	7180	3880	5530	5526.28	4.76	0	-3106	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2147	7.67	0.66	12	0.07	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.33	N	046440	500	194 억		1849102	N	N	41	N	00	N
111	20230908	110416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	10	2	0.18	134508900	24340	16.83	5510	5560	5500	7180	3880	5530	5526.25	4.76	0	-3000	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2151	7.68	0.66	12	0.06	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.33	N	046440	500	194 억		1849102	N	N	41	N	00	N
112	20230908	100412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	94147380	17041	11.78	5510	5560	5500	7180	3880	5530	5524.76	4.76	0	-2391	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2147	7.67	0.66	12	0.04	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.33	N	046440	500	194 억		1849102	N	N	41	N	00	N
113	20230908	090419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-10	5	-0.18	21703910	3930	2.72	5510	5560	5510	7180	3880	5530	5522.62	4.76	0	-728	5636	5582	5526	5472	5416	5555	5445	194	1650	500	3980	10	1	38825568	2143	7.66	0.66	12	0.01	721.00	8353.00	9010	20230629	-38.73	5130	20221013	7.60	9010	-38.73	20230629	5150	7.18	20230103	9010	-38.73	20230629	5130	7.60	20221013	5.33	N	046440	500	194 억		1849102	N	N	41	N	00	N
114	20230907	160410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-50	5	-0.90	795039820	144275	178.41	5580	5580	5470	7250	3910	5580	5510.56	4.88	0	-47452	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2147	7.67	0.66	12	0.37	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.32	N	046440	500	194 억		1896563	N	N	41	N	00	N
115	20230907	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-90	5	-1.61	733057330	132988	164.45	5580	5580	5470	7250	3910	5580	5512.21	4.88	0	-45484	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2132	7.61	0.66	12	0.34	721.00	8353.00	9010	20230629	-39.07	5130	20221013	7.02	9010	-39.07	20230629	5150	6.60	20230103	9010	-39.07	20230629	5130	7.02	20221013	5.32	N	046440	500	194 억		1896563	N	N	256	N	00	N
116	20230907	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	-70	5	-1.25	546348470	98971	122.39	5580	5580	5490	7250	3910	5580	5520.29	4.88	0	-43135	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2139	7.64	0.66	12	0.25	721.00	8353.00	9010	20230629	-38.85	5130	20221013	7.41	9010	-38.85	20230629	5150	6.99	20230103	9010	-38.85	20230629	5130	7.41	20221013	5.32	N	046440	500	194 억		1896563	N	N	256	N	00	N
117	20230907	130411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-40	5	-0.72	467789270	84727	104.77	5580	5580	5490	7250	3910	5580	5521.14	4.88	0	-36780	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2151	7.68	0.66	12	0.22	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.32	N	046440	500	194 억		1896563	N	N	256	N	00	N
118	20230907	120416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-40	5	-0.72	413374440	74862	92.57	5580	5580	5490	7250	3910	5580	5521.82	4.88	0	-34002	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2151	7.68	0.66	12	0.19	721.00	8353.00	9010	20230629	-38.51	5130	20221013	7.99	9010	-38.51	20230629	5150	7.57	20230103	9010	-38.51	20230629	5130	7.99	20221013	5.32	N	046440	500	194 억		1896563	N	N	256	N	00	N
119	20230907	110415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	-60	5	-1.08	346812800	62766	77.62	5580	5580	5490	7250	3910	5580	5525.49	4.88	0	-33393	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2143	7.66	0.66	12	0.16	721.00	8353.00	9010	20230629	-38.73	5130	20221013	7.60	9010	-38.73	20230629	5150	7.18	20230103	9010	-38.73	20230629	5130	7.60	20221013	5.32	N	046440	500	194 억		1896563	N	N	256	N	00	N
120	20230907	100411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	-50	5	-0.90	237157840	42837	52.97	5580	5580	5500	7250	3910	5580	5536.28	4.88	0	-23461	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2147	7.67	0.66	12	0.11	721.00	8353.00	9010	20230629	-38.62	5130	20221013	7.80	9010	-38.62	20230629	5150	7.38	20230103	9010	-38.62	20230629	5130	7.80	20221013	5.32	N	046440	500	194 억		1896563	N	N	256	N	00	N
121	20230907	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-30	5	-0.54	27723990	4981	6.16	5580	5580	5540	7250	3910	5580	5565.95	4.88	0	-920	5686	5632	5586	5532	5486	5660	5560	194	1670	500	4010	10	1	38825568	2155	7.70	0.66	12	0.01	721.00	8353.00	9010	20230629	-38.40	5130	20221013	8.19	9010	-38.40	20230629	5150	7.77	20230103	9010	-38.40	20230629	5130	8.19	20221013	5.32	N	046440	500	194 억		1896563	N	N	256	N	00	N
122	20230906	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-20	5	-0.36	449750100	80500	65.14	5560	5640	5540	7280	3920	5600	5586.99	4.93	0	-17918	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2166	7.74	0.67	12	0.21	721.00	8353.00	9010	20230629	-38.07	5130	20221013	8.77	9010	-38.07	20230629	5150	8.35	20230103	9010	-38.07	20230629	5130	8.77	20221013	5.28	N	046440	500	194 억		1914481	N	N	256	N	00	N
123	20230906	150410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-30	5	-0.54	396158890	70863	57.34	5560	5640	5540	7280	3920	5600	5590.49	4.93	0	-16840	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2163	7.73	0.67	12	0.18	721.00	8353.00	9010	20230629	-38.18	5130	20221013	8.58	9010	-38.18	20230629	5150	8.16	20230103	9010	-38.18	20230629	5130	8.58	20221013	5.28	N	046440	500	194 억		1914481	N	N	44	N	00	N
124	20230906	140412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	0	3	0.00	283380290	50582	40.93	5560	5640	5560	7280	3920	5600	5602.39	4.93	0	-9910	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2174	7.77	0.67	12	0.13	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.28	N	046440	500	194 억		1914481	N	N	44	N	00	N
125	20230906	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	0	3	0.00	252974590	45147	36.53	5560	5640	5560	7280	3920	5600	5603.35	4.93	0	-7026	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2174	7.77	0.67	12	0.12	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.28	N	046440	500	194 억		1914481	N	N	44	N	00	N
126	20230906	120413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	0	3	0.00	186023460	33174	26.85	5560	5640	5560	7280	3920	5600	5607.51	4.93	0	-5623	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2174	7.77	0.67	12	0.09	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.28	N	046440	500	194 억		1914481	N	N	44	N	00	N
127	20230906	110414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	40	2	0.71	142346620	25384	20.54	5560	5640	5560	7280	3920	5600	5607.74	4.93	0	-5656	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2190	7.82	0.68	12	0.07	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.28	N	046440	500	194 억		1914481	N	N	44	N	00	N
128	20230906	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	20	2	0.36	71773670	12825	10.38	5560	5630	5560	7280	3920	5600	5596.38	4.93	0	-1247	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2182	7.79	0.67	12	0.03	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.28	N	046440	500	194 억		1914481	N	N	44	N	00	N
129	20230906	090406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	-20	5	-0.36	18191140	3267	2.64	5560	5590	5560	7280	3920	5600	5567.95	4.93	0	-654	5760	5680	5640	5560	5520	5660	5540	194	1680	500	4030	10	1	38825568	2166	7.74	0.67	12	0.01	721.00	8353.00	9010	20230629	-38.07	5130	20221013	8.77	9010	-38.07	20230629	5150	8.35	20230103	9010	-38.07	20230629	5130	8.77	20221013	5.28	N	046440	500	194 억		1914481	N	N	44	N	00	N
130	20230905	160405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-20	5	-0.36	658061930	116676	102.67	5610	5720	5600	7300	3940	5620	5640.11	4.98	0	-20258	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2174	7.77	0.67	12	0.30	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.34	N	046440	500	194 억		1934739	N	N	44	N	00	N
131	20230905	150416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	0	3	0.00	543213660	96209	84.66	5610	5720	5600	7300	3940	5620	5646.18	4.98	0	-18011	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2182	7.79	0.67	12	0.25	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.34	N	046440	500	194 억		1934739	N	N	43	N	00	N
132	20230905	140413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	10	2	0.18	433001290	76584	67.39	5610	5720	5610	7300	3940	5620	5653.94	4.98	0	-12391	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2186	7.81	0.67	12	0.20	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.34	N	046440	500	194 억		1934739	N	N	43	N	00	N
133	20230905	130357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	10	2	0.18	397010520	70196	61.77	5610	5720	5610	7300	3940	5620	5655.74	4.98	0	-8736	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2186	7.81	0.67	12	0.18	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.34	N	046440	500	194 억		1934739	N	N	43	N	00	N
134	20230905	120405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5640	20	2	0.36	358304530	63314	55.71	5610	5720	5610	7300	3940	5620	5659.17	4.98	0	-6277	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2190	7.82	0.68	12	0.16	721.00	8353.00	9010	20230629	-37.40	5130	20221013	9.94	9010	-37.40	20230629	5150	9.51	20230103	9010	-37.40	20230629	5130	9.94	20221013	5.34	N	046440	500	194 억		1934739	N	N	43	N	00	N
135	20230905	110408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5650	30	2	0.53	310341760	54809	48.23	5610	5720	5610	7300	3940	5620	5662.24	4.98	0	-2625	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2194	7.84	0.68	12	0.14	721.00	8353.00	9010	20230629	-37.29	5130	20221013	10.14	9010	-37.29	20230629	5150	9.71	20230103	9010	-37.29	20230629	5130	10.14	20221013	5.34	N	046440	500	194 억		1934739	N	N	43	N	00	N
136	20230905	100403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	10	2	0.18	246119470	43444	38.23	5610	5720	5610	7300	3940	5620	5665.21	4.98	0	218	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2186	7.81	0.67	12	0.11	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.34	N	046440	500	194 억		1934739	N	N	43	N	00	N
137	20230905	090359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-10	5	-0.18	22091630	3935	3.46	5610	5630	5610	7300	3940	5620	5614.14	4.98	0	2045	5740	5680	5630	5570	5520	5655	5545	194	1680	500	4040	10	1	38825568	2178	7.78	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.34	N	046440	500	194 억		1934739	N	N	43	N	00	N
138	20230904	160401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-50	5	-0.88	600617120	106998	95.56	5670	5690	5580	7370	3970	5670	5613.34	5.06	0	-31445	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2182	7.79	0.67	12	0.28	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.37	N	046440	500	194 억		1966185	N	N	43	N	00	N
139	20230904	150355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-60	5	-1.06	568666250	101310	90.48	5670	5690	5580	7370	3970	5670	5613.13	5.06	0	-31785	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2178	7.78	0.67	12	0.26	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.37	N	046440	500	194 억		1966185	N	N	14	N	00	N
140	20230904	140352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-50	5	-0.88	519150480	92491	82.60	5670	5690	5580	7370	3970	5670	5612.98	5.06	0	-31592	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2182	7.79	0.67	12	0.24	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.37	N	046440	500	194 억		1966185	N	N	14	N	00	N
141	20230904	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-60	5	-1.06	455845850	81207	72.52	5670	5690	5580	7370	3970	5670	5613.38	5.06	0	-27960	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2178	7.78	0.67	12	0.21	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.37	N	046440	500	194 억		1966185	N	N	14	N	00	N
142	20230904	120353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	-60	5	-1.06	420621110	74929	66.92	5670	5690	5580	7370	3970	5670	5613.60	5.06	0	-25470	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2178	7.78	0.67	12	0.19	721.00	8353.00	9010	20230629	-37.74	5130	20221013	9.36	9010	-37.74	20230629	5150	8.93	20230103	9010	-37.74	20230629	5130	9.36	20221013	5.37	N	046440	500	194 억		1966185	N	N	14	N	00	N
143	20230904	110348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	-70	5	-1.23	374215950	66636	59.51	5670	5690	5590	7370	3970	5670	5615.82	5.06	0	-25624	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2174	7.77	0.67	12	0.17	721.00	8353.00	9010	20230629	-37.85	5130	20221013	9.16	9010	-37.85	20230629	5150	8.74	20230103	9010	-37.85	20230629	5130	9.16	20221013	5.37	N	046440	500	194 억		1966185	N	N	14	N	00	N
144	20230904	100350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	-50	5	-0.88	238743950	42463	37.92	5670	5690	5600	7370	3970	5670	5622.40	5.06	0	-14585	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2182	7.79	0.67	12	0.11	721.00	8353.00	9010	20230629	-37.62	5130	20221013	9.55	9010	-37.62	20230629	5150	9.13	20230103	9010	-37.62	20230629	5130	9.55	20221013	5.37	N	046440	500	194 억		1966185	N	N	14	N	00	N
145	20230904	090358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	-40	5	-0.71	51920110	9201	8.22	5670	5690	5610	7370	3970	5670	5642.88	5.06	0	-5971	5756	5712	5676	5632	5596	5735	5655	194	1700	500	4080	10	1	38825568	2186	7.81	0.67	12	0.02	721.00	8353.00	9010	20230629	-37.51	5130	20221013	9.75	9010	-37.51	20230629	5150	9.32	20230103	9010	-37.51	20230629	5130	9.75	20221013	5.37	N	046440	500	194 억		1966185	N	N	14	N	00	N
146	20230901	160350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5670	10	2	0.18	631746410	111067	87.40	5650	5720	5640	7350	3970	5660	5688.03	5.00	0	25573	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2201	7.86	0.68	12	0.29	721.00	8353.00	9010	20230629	-37.07	5130	20221013	10.53	9010	-37.07	20230629	5150	10.10	20230103	9010	-37.07	20230629	5130	10.53	20221013	5.32	N	046440	500	194 억		1940612	N	N	14	N	00	N
147	20230901	150358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	30	2	0.53	515493260	90579	71.28	5650	5720	5640	7350	3970	5660	5691.09	5.00	0	25667	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2209	7.89	0.68	12	0.23	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.32	N	046440	500	194 억		1940612	N	N	4	N	00	N
148	20230901	140355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	40	2	0.71	425996670	74841	58.89	5650	5720	5640	7350	3970	5660	5692.02	5.00	0	26271	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2213	7.91	0.68	12	0.19	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.32	N	046440	500	194 억		1940612	N	N	4	N	00	N
149	20230901	130348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	50	2	0.88	358220260	62945	49.53	5650	5720	5640	7350	3970	5660	5691.00	5.00	0	24500	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2217	7.92	0.68	12	0.16	721.00	8353.00	9010	20230629	-36.63	5130	20221013	11.31	9010	-36.63	20230629	5150	10.87	20230103	9010	-36.63	20230629	5130	11.31	20221013	5.32	N	046440	500	194 억		1940612	N	N	4	N	00	N
150	20230901	120351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	40	2	0.71	306896580	53948	42.45	5650	5720	5640	7350	3970	5660	5688.75	5.00	0	20699	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2213	7.91	0.68	12	0.14	721.00	8353.00	9010	20230629	-36.74	5130	20221013	11.11	9010	-36.74	20230629	5150	10.68	20230103	9010	-36.74	20230629	5130	11.11	20221013	5.32	N	046440	500	194 억		1940612	N	N	4	N	00	N
151	20230901	110351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	30	2	0.53	209680860	36887	29.03	5650	5720	5640	7350	3970	5660	5684.41	5.00	0	12810	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2209	7.89	0.68	12	0.10	721.00	8353.00	9010	20230629	-36.85	5130	20221013	10.92	9010	-36.85	20230629	5150	10.49	20230103	9010	-36.85	20230629	5130	10.92	20221013	5.32	N	046440	500	194 억		1940612	N	N	4	N	00	N
152	20230901	100349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	50	2	0.88	118223250	20804	16.37	5650	5720	5640	7350	3970	5660	5682.72	5.00	0	6659	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2217	7.92	0.68	12	0.05	721.00	8353.00	9010	20230629	-36.63	5130	20221013	11.31	9010	-36.63	20230629	5150	10.87	20230103	9010	-36.63	20230629	5130	11.31	20221013	5.32	N	046440	500	194 억		1940612	N	N	4	N	00	N
153	20230901	090345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	0	3	0.00	7250900	1283	1.01	5650	5710	5650	7350	3970	5660	5651.52	5.00	0	-395	5780	5720	5680	5620	5580	5700	5600	194	1690	500	4070	10	1	38825568	2198	7.85	0.68	12	0.00	721.00	8353.00	9010	20230629	-37.18	5130	20221013	10.33	9010	-37.18	20230629	5150	9.90	20230103	9010	-37.18	20230629	5130	10.33	20221013	5.32	N	046440	500	194 억		1940612	N	N	4	N	00	N