KissMeData/214180/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	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14270	180	2	1.28	296452270	21039	67.40	14000	14270	13960	18310	9870	14090	14090.44	14.17	0	4823	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1892	6.42	1.22	12	0.16	2222.00	11716.00	15000	20230906	-4.87	11350	20230105	25.73	15000	-4.87	20230906	11350	25.73	20230105	15000	-4.87	20230906	11350	25.73	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
3	20230927	150939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14260	170	2	1.21	272044140	19326	61.92	14000	14270	13960	18310	9870	14090	14076.59	14.17	0	4677	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1890	6.42	1.22	12	0.15	2222.00	11716.00	15000	20230906	-4.93	11350	20230105	25.64	15000	-4.93	20230906	11350	25.64	20230105	15000	-4.93	20230906	11350	25.64	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
4	20230927	140940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14060	-30	5	-0.21	221742600	15781	50.56	14000	14180	13960	18310	9870	14090	14051.24	14.17	0	4365	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1864	6.33	1.20	12	0.12	2222.00	11716.00	15000	20230906	-6.27	11350	20230105	23.88	15000	-6.27	20230906	11350	23.88	20230105	15000	-6.27	20230906	11350	23.88	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
5	20230927	130925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	10	2	0.07	200693100	14288	45.78	14000	14180	13960	18310	9870	14090	14046.27	14.17	0	3701	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1869	6.35	1.20	12	0.11	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
6	20230927	120926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	10	2	0.07	144047640	10264	32.88	14000	14180	13960	18310	9870	14090	14034.26	14.17	0	3299	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1869	6.35	1.20	12	0.08	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
7	20230927	110935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14080	-10	5	-0.07	137276300	9783	31.34	14000	14180	13960	18310	9870	14090	14032.13	14.17	0	3153	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1867	6.34	1.20	12	0.07	2222.00	11716.00	15000	20230906	-6.13	11350	20230105	24.05	15000	-6.13	20230906	11350	24.05	20230105	15000	-6.13	20230906	11350	24.05	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
8	20230927	100926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14000	-90	5	-0.64	79869280	5690	18.23	14000	14180	14000	18310	9870	14090	14036.78	14.17	0	1244	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1856	6.30	1.19	12	0.04	2222.00	11716.00	15000	20230906	-6.67	11350	20230105	23.35	15000	-6.67	20230906	11350	23.35	20230105	15000	-6.67	20230906	11350	23.35	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
9	20230927	090945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	50	2	0.35	22349750	1590	5.09	14000	14180	14000	18310	9870	14090	14056.45	14.17	0	618	14483	14286	14123	13926	13763	14205	13845	68	4220	500	9860	10	1	13257185	1875	6.36	1.21	12	0.01	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	1.02	N	214180	500	67 억		1877951	N	N	1	N	00	N
10	20230926	160927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	-10	5	-0.07	440784230	31172	126.38	14100	14320	13960	18330	9870	14100	14140.45	14.06	0	4064	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1868	6.34	1.20	12	0.24	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	1.04	N	214180	500	67 억		1864603	N	N	1	N	00	N
11	20230926	150925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14110	10	2	0.07	418957790	29623	120.10	14100	14320	13960	18330	9870	14100	14142.99	14.06	0	3493	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1871	6.35	1.20	12	0.22	2222.00	11716.00	15000	20230906	-5.93	11350	20230105	24.32	15000	-5.93	20230906	11350	24.32	20230105	15000	-5.93	20230906	11350	24.32	20230105	1.04	N	214180	500	67 억		1864603	N	N	0	N	00	N
12	20230926	140921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13970	-130	5	-0.92	307308470	21704	87.99	14100	14320	13970	18330	9870	14100	14159.07	14.06	0	1576	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1852	6.29	1.19	12	0.16	2222.00	11716.00	15000	20230906	-6.87	11350	20230105	23.08	15000	-6.87	20230906	11350	23.08	20230105	15000	-6.87	20230906	11350	23.08	20230105	1.04	N	214180	500	67 억		1864603	N	N	0	N	00	N
13	20230926	130923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	40	2	0.28	209844510	14774	59.90	14100	14320	14050	18330	9870	14100	14203.64	14.06	0	3874	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1875	6.36	1.21	12	0.11	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	1.04	N	214180	500	67 억		1864603	N	N	0	N	00	N
14	20230926	120930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14270	170	2	1.21	176518960	12421	50.36	14100	14320	14050	18330	9870	14100	14211.33	14.06	0	3047	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1892	6.42	1.22	12	0.09	2222.00	11716.00	15000	20230906	-4.87	11350	20230105	25.73	15000	-4.87	20230906	11350	25.73	20230105	15000	-4.87	20230906	11350	25.73	20230105	1.04	N	214180	500	67 억		1864603	N	N	0	N	00	N
15	20230926	110925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14250	150	2	1.06	114006110	8027	32.54	14100	14320	14050	18330	9870	14100	14202.83	14.06	0	2576	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1889	6.41	1.22	12	0.06	2222.00	11716.00	15000	20230906	-5.00	11350	20230105	25.55	15000	-5.00	20230906	11350	25.55	20230105	15000	-5.00	20230906	11350	25.55	20230105	1.04	N	214180	500	67 억		1864603	N	N	0	N	00	N
16	20230926	100925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14210	110	2	0.78	70856580	5000	20.27	14100	14300	14050	18330	9870	14100	14171.32	14.06	0	1484	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1884	6.40	1.21	12	0.04	2222.00	11716.00	15000	20230906	-5.27	11350	20230105	25.20	15000	-5.27	20230906	11350	25.20	20230105	15000	-5.27	20230906	11350	25.20	20230105	1.04	N	214180	500	67 억		1864603	N	N	0	N	00	N
17	20230926	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14220	120	2	0.85	10695580	756	3.06	14100	14260	14100	18330	9870	14100	14147.59	14.06	0	-43	14373	14236	14113	13976	13853	14175	13915	68	4230	500	9870	10	1	13257185	1885	6.40	1.21	12	0.01	2222.00	11716.00	15000	20230906	-5.20	11350	20230105	25.29	15000	-5.20	20230906	11350	25.29	20230105	15000	-5.20	20230906	11350	25.29	20230105	1.04	N	214180	500	67 억		1864603	N	N	0	N	00	N
18	20230925	160927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	-80	5	-0.56	347021630	24626	69.23	14180	14250	13990	18430	9930	14180	14091.53	14.00	0	3148	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1869	6.35	1.20	12	0.19	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
19	20230925	150929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	-40	5	-0.28	323079810	22927	64.46	14180	14250	13990	18430	9930	14180	14091.54	14.00	0	2878	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1875	6.36	1.21	12	0.17	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
20	20230925	140913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14080	-100	5	-0.71	252170330	17915	50.37	14180	14250	13990	18430	9930	14180	14075.73	14.00	0	3325	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1867	6.34	1.20	12	0.14	2222.00	11716.00	15000	20230906	-6.13	11350	20230105	24.05	15000	-6.13	20230906	11350	24.05	20230105	15000	-6.13	20230906	11350	24.05	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
21	20230925	130918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14040	-140	5	-0.99	230426920	16367	46.01	14180	14250	13990	18430	9930	14180	14078.53	14.00	0	2855	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1861	6.32	1.20	12	0.12	2222.00	11716.00	15000	20230906	-6.40	11350	20230105	23.70	15000	-6.40	20230906	11350	23.70	20230105	15000	-6.40	20230906	11350	23.70	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
22	20230925	120923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14070	-110	5	-0.78	209066720	14849	41.75	14180	14250	13990	18430	9930	14180	14079.28	14.00	0	2806	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1865	6.33	1.20	12	0.11	2222.00	11716.00	15000	20230906	-6.20	11350	20230105	23.96	15000	-6.20	20230906	11350	23.96	20230105	15000	-6.20	20230906	11350	23.96	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
23	20230925	110919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	-80	5	-0.56	136825100	9693	27.25	14180	14250	14010	18430	9930	14180	14115.63	14.00	0	1048	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1869	6.35	1.20	12	0.07	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
24	20230925	100923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14120	-60	5	-0.42	116100410	8226	23.13	14180	14250	14010	18430	9930	14180	14113.55	14.00	0	933	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1872	6.35	1.21	12	0.06	2222.00	11716.00	15000	20230906	-5.87	11350	20230105	24.41	15000	-5.87	20230906	11350	24.41	20230105	15000	-5.87	20230906	11350	24.41	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
25	20230925	090918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14070	-110	5	-0.78	19093950	1354	3.81	14180	14200	14010	18430	9930	14180	14099.81	14.00	0	-524	14426	14302	14076	13952	13726	14365	14015	68	4250	500	9920	10	1	13257185	1865	6.33	1.20	12	0.01	2222.00	11716.00	15000	20230906	-6.20	11350	20230105	23.96	15000	-6.20	20230906	11350	23.96	20230105	15000	-6.20	20230906	11350	23.96	20230105	1.07	N	214180	500	67 억		1855572	N	N	3	N	00	N
26	20230922	160953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14180	150	2	1.07	499636960	35559	78.22	13930	14200	13850	18230	9830	14030	14050.28	13.89	0	12066	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1880	6.38	1.21	12	0.27	2222.00	11716.00	15000	20230906	-5.47	11350	20230105	24.93	15000	-5.47	20230906	11350	24.93	20230105	15000	-5.47	20230906	11350	24.93	20230105	1.10	N	214180	500	67 억		1841246	N	N	3	N	00	N
27	20230922	150947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14130	100	2	0.71	462011100	32902	72.37	13930	14200	13850	18230	9830	14030	14042.04	13.89	0	12004	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1873	6.36	1.21	12	0.25	2222.00	11716.00	15000	20230906	-5.80	11350	20230105	24.49	15000	-5.80	20230906	11350	24.49	20230105	15000	-5.80	20230906	11350	24.49	20230105	1.10	N	214180	500	67 억		1841246	N	N	1	N	00	N
28	20230922	140945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14170	140	2	1.00	418455200	29815	65.58	13930	14200	13850	18230	9830	14030	14035.06	13.89	0	11041	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1879	6.38	1.21	12	0.22	2222.00	11716.00	15000	20230906	-5.53	11350	20230105	24.85	15000	-5.53	20230906	11350	24.85	20230105	15000	-5.53	20230906	11350	24.85	20230105	1.10	N	214180	500	67 억		1841246	N	N	1	N	00	N
29	20230922	130848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14060	30	2	0.21	389823560	27784	61.12	13930	14200	13850	18230	9830	14030	14030.51	13.89	0	11374	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1864	6.33	1.20	12	0.21	2222.00	11716.00	15000	20230906	-6.27	11350	20230105	23.88	15000	-6.27	20230906	11350	23.88	20230105	15000	-6.27	20230906	11350	23.88	20230105	1.10	N	214180	500	67 억		1841246	N	N	1	N	00	N
30	20230922	120846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14000	-30	5	-0.21	341652880	24341	53.54	13930	14200	13850	18230	9830	14030	14036.11	13.89	0	10205	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1856	6.30	1.19	12	0.18	2222.00	11716.00	15000	20230906	-6.67	11350	20230105	23.35	15000	-6.67	20230906	11350	23.35	20230105	15000	-6.67	20230906	11350	23.35	20230105	1.10	N	214180	500	67 억		1841246	N	N	1	N	00	N
31	20230922	110841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	60	2	0.43	216825950	15437	33.96	13930	14200	13850	18230	9830	14030	14045.86	13.89	0	4744	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1868	6.34	1.20	12	0.12	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	1.10	N	214180	500	67 억		1841246	N	N	1	N	00	N
32	20230922	100842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14070	40	2	0.29	163469100	11642	25.61	13930	14200	13850	18230	9830	14030	14041.32	13.89	0	3331	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1865	6.33	1.20	12	0.09	2222.00	11716.00	15000	20230906	-6.20	11350	20230105	23.96	15000	-6.20	20230906	11350	23.96	20230105	15000	-6.20	20230906	11350	23.96	20230105	1.10	N	214180	500	67 억		1841246	N	N	1	N	00	N
33	20230922	090838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13990	-40	5	-0.29	24716300	1770	3.89	13930	14090	13850	18230	9830	14030	13964.01	13.89	0	-333	14936	14482	14096	13642	13256	14290	13450	68	4200	500	9820	10	1	13257185	1855	6.30	1.19	12	0.01	2222.00	11716.00	15000	20230906	-6.73	11350	20230105	23.26	15000	-6.73	20230906	11350	23.26	20230105	15000	-6.73	20230906	11350	23.26	20230105	1.10	N	214180	500	67 억		1841246	N	N	1	N	00	N
34	20230921	160843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14030	-340	5	-2.37	643505180	45259	245.27	14390	14550	13710	18680	10060	14370	14218.45	13.88	0	1811	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1860	6.31	1.20	12	0.34	2222.00	11716.00	15000	20230906	-6.47	11350	20230105	23.61	15000	-6.47	20230906	11350	23.61	20230105	15000	-6.47	20230906	11350	23.61	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
35	20230921	150831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14190	-180	5	-1.25	609769570	42861	232.27	14390	14550	13710	18680	10060	14370	14226.53	13.88	0	1254	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1881	6.39	1.21	12	0.32	2222.00	11716.00	15000	20230906	-5.40	11350	20230105	25.02	15000	-5.40	20230906	11350	25.02	20230105	15000	-5.40	20230906	11350	25.02	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
36	20230921	140838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14040	-330	5	-2.30	499029160	35041	189.89	14390	14550	13710	18680	10060	14370	14241.13	13.88	0	1982	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1861	6.32	1.20	12	0.26	2222.00	11716.00	15000	20230906	-6.40	11350	20230105	23.70	15000	-6.40	20230906	11350	23.70	20230105	15000	-6.40	20230906	11350	23.70	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
37	20230921	130833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14130	-240	5	-1.67	478832050	33602	182.10	14390	14550	13710	18680	10060	14370	14249.94	13.88	0	1392	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1873	6.36	1.21	12	0.25	2222.00	11716.00	15000	20230906	-5.80	11350	20230105	24.49	15000	-5.80	20230906	11350	24.49	20230105	15000	-5.80	20230906	11350	24.49	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
38	20230921	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	-280	5	-1.95	341509150	23786	128.90	14390	14550	14080	18680	10060	14370	14357.55	13.88	0	-2596	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1868	6.34	1.20	12	0.18	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
39	20230921	110845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	-20	5	-0.14	264415590	18346	99.42	14390	14550	14280	18680	10060	14370	14412.82	13.88	0	-2230	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1902	6.46	1.22	12	0.14	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
40	20230921	100829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14440	70	2	0.49	150536190	10416	56.45	14390	14550	14370	18680	10060	14370	14452.76	13.88	0	-291	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1914	6.50	1.23	12	0.08	2222.00	11716.00	15000	20230906	-3.73	11350	20230105	27.22	15000	-3.73	20230906	11350	27.22	20230105	15000	-3.73	20230906	11350	27.22	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
41	20230921	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14420	50	2	0.35	28156370	1953	10.58	14390	14550	14370	18680	10060	14370	14418.09	13.88	0	-759	14623	14496	14383	14256	14143	14440	14200	68	4310	500	10050	10	1	13257185	1912	6.49	1.23	12	0.01	2222.00	11716.00	15000	20230906	-3.87	11350	20230105	27.05	15000	-3.87	20230906	11350	27.05	20230105	15000	-3.87	20230906	11350	27.05	20230105	1.08	N	214180	500	67 억		1840048	N	N	1	N	00	N
42	20230920	160838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14370	-40	5	-0.28	264296210	18337	56.24	14500	14510	14270	18730	10090	14410	14413.44	13.87	0	738	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1905	6.47	1.23	12	0.14	2222.00	11716.00	15000	20230906	-4.20	11350	20230105	26.61	15000	-4.20	20230906	11350	26.61	20230105	15000	-4.20	20230906	11350	26.61	20230105	1.11	N	214180	500	67 억		1839297	N	N	1	N	00	N
43	20230920	150816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14410	0	3	0.00	245681960	17043	52.27	14500	14510	14270	18730	10090	14410	14415.42	13.87	0	790	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1910	6.49	1.23	12	0.13	2222.00	11716.00	15000	20230906	-3.93	11350	20230105	26.96	15000	-3.93	20230906	11350	26.96	20230105	15000	-3.93	20230906	11350	26.96	20230105	1.11	N	214180	500	67 억		1839297	N	N	2	N	00	N
44	20230920	140827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14420	10	2	0.07	205733560	14271	43.77	14500	14510	14270	18730	10090	14410	14416.20	13.87	0	1545	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1912	6.49	1.23	12	0.11	2222.00	11716.00	15000	20230906	-3.87	11350	20230105	27.05	15000	-3.87	20230906	11350	27.05	20230105	15000	-3.87	20230906	11350	27.05	20230105	1.11	N	214180	500	67 억		1839297	N	N	2	N	00	N
45	20230920	130822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14430	20	2	0.14	176204730	12225	37.49	14500	14510	14270	18730	10090	14410	14413.47	13.87	0	2210	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1913	6.49	1.23	12	0.09	2222.00	11716.00	15000	20230906	-3.80	11350	20230105	27.14	15000	-3.80	20230906	11350	27.14	20230105	15000	-3.80	20230906	11350	27.14	20230105	1.11	N	214180	500	67 억		1839297	N	N	2	N	00	N
46	20230920	120822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14460	50	2	0.35	168398030	11684	35.83	14500	14510	14270	18730	10090	14410	14412.70	13.87	0	2324	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1917	6.51	1.23	12	0.09	2222.00	11716.00	15000	20230906	-3.60	11350	20230105	27.40	15000	-3.60	20230906	11350	27.40	20230105	15000	-3.60	20230906	11350	27.40	20230105	1.11	N	214180	500	67 억		1839297	N	N	2	N	00	N
47	20230920	110832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14430	20	2	0.14	124862900	8668	26.58	14500	14510	14270	18730	10090	14410	14405.04	13.87	0	2380	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1913	6.49	1.23	12	0.07	2222.00	11716.00	15000	20230906	-3.80	11350	20230105	27.14	15000	-3.80	20230906	11350	27.14	20230105	15000	-3.80	20230906	11350	27.14	20230105	1.11	N	214180	500	67 억		1839297	N	N	2	N	00	N
48	20230920	100812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14430	20	2	0.14	83115460	5775	17.71	14500	14510	14270	18730	10090	14410	14392.29	13.87	0	2115	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1913	6.49	1.23	12	0.04	2222.00	11716.00	15000	20230906	-3.80	11350	20230105	27.14	15000	-3.80	20230906	11350	27.14	20230105	15000	-3.80	20230906	11350	27.14	20230105	1.11	N	214180	500	67 억		1839297	N	N	2	N	00	N
49	20230920	090824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14490	80	2	0.56	3201200	221	0.68	14500	14510	14410	18730	10090	14410	14485.07	13.87	0	-117	14823	14616	14463	14256	14103	14720	14360	68	4320	500	10080	10	1	13257185	1921	6.52	1.24	12	0.00	2222.00	11716.00	15000	20230906	-3.40	11350	20230105	27.67	15000	-3.40	20230906	11350	27.67	20230105	15000	-3.40	20230906	11350	27.67	20230105	1.11	N	214180	500	67 억		1839297	N	N	2	N	00	N
50	20230919	160821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14410	60	2	0.42	472037480	32590	108.44	14350	14670	14310	18650	10050	14350	14484.12	13.86	0	1757	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1910	6.49	1.23	12	0.25	2222.00	11716.00	15000	20230906	-3.93	11350	20230105	26.96	15000	-3.93	20230906	11350	26.96	20230105	15000	-3.93	20230906	11350	26.96	20230105	1.10	N	214180	500	67 억		1837368	N	N	2	N	00	N
51	20230919	150821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14490	140	2	0.98	455251700	31426	104.57	14350	14670	14310	18650	10050	14350	14486.47	13.86	0	2313	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1921	6.52	1.24	12	0.24	2222.00	11716.00	15000	20230906	-3.40	11350	20230105	27.67	15000	-3.40	20230906	11350	27.67	20230105	15000	-3.40	20230906	11350	27.67	20230105	1.10	N	214180	500	67 억		1837368	N	N	3	N	00	N
52	20230919	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14460	110	2	0.77	409554390	28267	94.05	14350	14670	14310	18650	10050	14350	14488.78	13.86	0	2722	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1917	6.51	1.23	12	0.21	2222.00	11716.00	15000	20230906	-3.60	11350	20230105	27.40	15000	-3.60	20230906	11350	27.40	20230105	15000	-3.60	20230906	11350	27.40	20230105	1.10	N	214180	500	67 억		1837368	N	N	3	N	00	N
53	20230919	130805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14470	120	2	0.84	361166160	24918	82.91	14350	14670	14310	18650	10050	14350	14494.19	13.86	0	2913	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1918	6.51	1.24	12	0.19	2222.00	11716.00	15000	20230906	-3.53	11350	20230105	27.49	15000	-3.53	20230906	11350	27.49	20230105	15000	-3.53	20230906	11350	27.49	20230105	1.10	N	214180	500	67 억		1837368	N	N	3	N	00	N
54	20230919	120821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14540	190	2	1.32	331046560	22842	76.00	14350	14670	14310	18650	10050	14350	14492.89	13.86	0	2857	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1928	6.54	1.24	12	0.17	2222.00	11716.00	15000	20230906	-3.07	11350	20230105	28.11	15000	-3.07	20230906	11350	28.11	20230105	15000	-3.07	20230906	11350	28.11	20230105	1.10	N	214180	500	67 억		1837368	N	N	3	N	00	N
55	20230919	110826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14610	260	2	1.81	282098620	19479	64.81	14350	14670	14310	18650	10050	14350	14482.19	13.86	0	3198	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1937	6.58	1.25	12	0.15	2222.00	11716.00	15000	20230906	-2.60	11350	20230105	28.72	15000	-2.60	20230906	11350	28.72	20230105	15000	-2.60	20230906	11350	28.72	20230105	1.10	N	214180	500	67 억		1837368	N	N	3	N	00	N
56	20230919	100820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14440	90	2	0.63	102451570	7109	23.65	14350	14550	14310	18650	10050	14350	14411.53	13.86	0	270	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1914	6.50	1.23	12	0.05	2222.00	11716.00	15000	20230906	-3.73	11350	20230105	27.22	15000	-3.73	20230906	11350	27.22	20230105	15000	-3.73	20230906	11350	27.22	20230105	1.10	N	214180	500	67 억		1837368	N	N	3	N	00	N
57	20230919	090816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14450	100	2	0.70	17359620	1208	4.02	14350	14470	14310	18650	10050	14350	14370.55	13.86	0	111	14783	14566	14283	14066	13783	14425	13925	68	4300	500	10040	10	1	13257185	1916	6.50	1.23	12	0.01	2222.00	11716.00	15000	20230906	-3.67	11350	20230105	27.31	15000	-3.67	20230906	11350	27.31	20230105	15000	-3.67	20230906	11350	27.31	20230105	1.10	N	214180	500	67 억		1837368	N	N	3	N	00	N
58	20230918	160820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	-90	5	-0.62	427015290	30023	75.00	14500	14500	14000	18770	10110	14440	14222.12	13.85	0	-7	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1902	6.46	1.22	12	0.23	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	1.10	N	214180	500	67 억		1836747	N	N	3	N	00	N
59	20230918	150817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14330	-110	5	-0.76	412063770	28979	72.39	14500	14500	14000	18770	10110	14440	14218.62	13.85	0	135	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1900	6.45	1.22	12	0.22	2222.00	11716.00	15000	20230906	-4.47	11350	20230105	26.26	15000	-4.47	20230906	11350	26.26	20230105	15000	-4.47	20230906	11350	26.26	20230105	1.10	N	214180	500	67 억		1836747	N	N	5	N	00	N
60	20230918	140838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14290	-150	5	-1.04	357304270	25159	62.85	14500	14500	14000	18770	10110	14440	14200.89	13.85	0	253	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1894	6.43	1.22	12	0.19	2222.00	11716.00	15000	20230906	-4.73	11350	20230105	25.90	15000	-4.73	20230906	11350	25.90	20230105	15000	-4.73	20230906	11350	25.90	20230105	1.10	N	214180	500	67 억		1836747	N	N	5	N	00	N
61	20230918	130816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14320	-120	5	-0.83	338701300	23858	59.60	14500	14500	14000	18770	10110	14440	14195.52	13.85	0	849	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1898	6.44	1.22	12	0.18	2222.00	11716.00	15000	20230906	-4.53	11350	20230105	26.17	15000	-4.53	20230906	11350	26.17	20230105	15000	-4.53	20230906	11350	26.17	20230105	1.10	N	214180	500	67 억		1836747	N	N	5	N	00	N
62	20230918	120821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14160	-280	5	-1.94	290816430	20492	51.19	14500	14500	14000	18770	10110	14440	14190.48	13.85	0	39	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1877	6.37	1.21	12	0.15	2222.00	11716.00	15000	20230906	-5.60	11350	20230105	24.76	15000	-5.60	20230906	11350	24.76	20230105	15000	-5.60	20230906	11350	24.76	20230105	1.10	N	214180	500	67 억		1836747	N	N	5	N	00	N
63	20230918	110809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14180	-260	5	-1.80	266966910	18807	46.98	14500	14500	14000	18770	10110	14440	14193.76	13.85	0	118	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1880	6.38	1.21	12	0.14	2222.00	11716.00	15000	20230906	-5.47	11350	20230105	24.93	15000	-5.47	20230906	11350	24.93	20230105	15000	-5.47	20230906	11350	24.93	20230105	1.10	N	214180	500	67 억		1836747	N	N	5	N	00	N
64	20230918	100803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14180	-260	5	-1.80	137145790	9602	23.99	14500	14500	14180	18770	10110	14440	14281.38	13.85	0	-1283	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1880	6.38	1.21	12	0.07	2222.00	11716.00	15000	20230906	-5.47	11350	20230105	24.93	15000	-5.47	20230906	11350	24.93	20230105	15000	-5.47	20230906	11350	24.93	20230105	1.10	N	214180	500	67 억		1836747	N	N	5	N	00	N
65	20230918	090806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14370	-70	5	-0.48	29825530	2068	5.17	14500	14500	14300	18770	10110	14440	14421.50	13.85	0	-830	14746	14592	14496	14342	14246	14670	14420	68	4330	500	10100	10	1	13257185	1905	6.47	1.23	12	0.02	2222.00	11716.00	15000	20230906	-4.20	11350	20230105	26.61	15000	-4.20	20230906	11350	26.61	20230105	15000	-4.20	20230906	11350	26.61	20230105	1.10	N	214180	500	67 억		1836747	N	N	5	N	00	N
66	20230915	160813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14440	50	2	0.35	581848410	40022	167.55	14400	14650	14400	18700	10080	14390	14538.21	13.84	0	2438	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1914	6.50	1.23	12	0.30	2222.00	11716.00	15000	20230906	-3.73	11350	20230105	27.22	15000	-3.73	20230906	11350	27.22	20230105	15000	-3.73	20230906	11350	27.22	20230105	1.11	N	214180	500	67 억		1834309	N	N	5	N	00	N
67	20230915	150813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14450	60	2	0.42	565551080	38895	162.84	14400	14650	14400	18700	10080	14390	14540.46	13.84	0	2359	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1916	6.50	1.23	12	0.29	2222.00	11716.00	15000	20230906	-3.67	11350	20230105	27.31	15000	-3.67	20230906	11350	27.31	20230105	15000	-3.67	20230906	11350	27.31	20230105	1.11	N	214180	500	67 억		1834309	N	N	3	N	00	N
68	20230915	140814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14540	150	2	1.04	506188000	34816	145.76	14400	14650	14400	18700	10080	14390	14538.95	13.84	0	3991	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1928	6.54	1.24	12	0.26	2222.00	11716.00	15000	20230906	-3.07	11350	20230105	28.11	15000	-3.07	20230906	11350	28.11	20230105	15000	-3.07	20230906	11350	28.11	20230105	1.11	N	214180	500	67 억		1834309	N	N	3	N	00	N
69	20230915	130807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14500	110	2	0.76	469930700	32313	135.28	14400	14650	14400	18700	10080	14390	14543.08	13.84	0	4388	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1922	6.53	1.24	12	0.24	2222.00	11716.00	15000	20230906	-3.33	11350	20230105	27.75	15000	-3.33	20230906	11350	27.75	20230105	15000	-3.33	20230906	11350	27.75	20230105	1.11	N	214180	500	67 억		1834309	N	N	3	N	00	N
70	20230915	120813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14530	140	2	0.97	393730460	27065	113.31	14400	14650	14400	18700	10080	14390	14547.59	13.84	0	5011	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1926	6.54	1.24	12	0.20	2222.00	11716.00	15000	20230906	-3.13	11350	20230105	28.02	15000	-3.13	20230906	11350	28.02	20230105	15000	-3.13	20230906	11350	28.02	20230105	1.11	N	214180	500	67 억		1834309	N	N	3	N	00	N
71	20230915	110820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14590	200	2	1.39	363118520	24961	104.50	14400	14650	14400	18700	10080	14390	14547.43	13.84	0	5784	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1934	6.57	1.25	12	0.19	2222.00	11716.00	15000	20230906	-2.73	11350	20230105	28.55	15000	-2.73	20230906	11350	28.55	20230105	15000	-2.73	20230906	11350	28.55	20230105	1.11	N	214180	500	67 억		1834309	N	N	3	N	00	N
72	20230915	100817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14580	190	2	1.32	249733930	17185	71.95	14400	14650	14400	18700	10080	14390	14532.09	13.84	0	4060	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1933	6.56	1.24	12	0.13	2222.00	11716.00	15000	20230906	-2.80	11350	20230105	28.46	15000	-2.80	20230906	11350	28.46	20230105	15000	-2.80	20230906	11350	28.46	20230105	1.11	N	214180	500	67 억		1834309	N	N	3	N	00	N
73	20230915	090807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14550	160	2	1.11	43209120	2977	12.46	14400	14600	14400	18700	10080	14390	14514.32	13.84	0	698	14643	14516	14273	14146	13903	14580	14210	68	4310	500	10070	10	1	13257185	1929	6.55	1.24	12	0.02	2222.00	11716.00	15000	20230906	-3.00	11350	20230105	28.19	15000	-3.00	20230906	11350	28.19	20230105	15000	-3.00	20230906	11350	28.19	20230105	1.11	N	214180	500	67 억		1834309	N	N	3	N	00	N
74	20230914	160816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14390	290	2	2.06	340848770	23863	87.73	14060	14400	14030	18330	9870	14100	14282.54	13.80	0	6993	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1908	6.48	1.23	12	0.18	2222.00	11716.00	15000	20230906	-4.07	11350	20230105	26.78	15000	-4.07	20230906	11350	26.78	20230105	15000	-4.07	20230906	11350	26.78	20230105	1.12	N	214180	500	67 억		1829094	N	N	3	N	00	N
75	20230914	150753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14360	260	2	1.84	312111610	21865	80.39	14060	14400	14030	18330	9870	14100	14274.60	13.80	0	6743	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1904	6.46	1.23	12	0.16	2222.00	11716.00	15000	20230906	-4.27	11350	20230105	26.52	15000	-4.27	20230906	11350	26.52	20230105	15000	-4.27	20230906	11350	26.52	20230105	1.12	N	214180	500	67 억		1829094	N	N	4	N	00	N
76	20230914	140807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14280	180	2	1.28	186782880	13107	48.19	14060	14380	14030	18330	9870	14100	14250.79	13.80	0	4681	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1893	6.43	1.22	12	0.10	2222.00	11716.00	15000	20230906	-4.80	11350	20230105	25.81	15000	-4.80	20230906	11350	25.81	20230105	15000	-4.80	20230906	11350	25.81	20230105	1.12	N	214180	500	67 억		1829094	N	N	4	N	00	N
77	20230914	130753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14270	170	2	1.21	169898250	11924	43.84	14060	14380	14030	18330	9870	14100	14248.61	13.80	0	4602	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1892	6.42	1.22	12	0.09	2222.00	11716.00	15000	20230906	-4.87	11350	20230105	25.73	15000	-4.87	20230906	11350	25.73	20230105	15000	-4.87	20230906	11350	25.73	20230105	1.12	N	214180	500	67 억		1829094	N	N	4	N	00	N
78	20230914	120802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14310	210	2	1.49	152674100	10720	39.41	14060	14380	14030	18330	9870	14100	14242.19	13.80	0	4447	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1897	6.44	1.22	12	0.08	2222.00	11716.00	15000	20230906	-4.60	11350	20230105	26.08	15000	-4.60	20230906	11350	26.08	20230105	15000	-4.60	20230906	11350	26.08	20230105	1.12	N	214180	500	67 억		1829094	N	N	4	N	00	N
79	20230914	110755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14250	150	2	1.06	124257500	8733	32.11	14060	14380	14030	18330	9870	14100	14228.72	13.80	0	4316	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1889	6.41	1.22	12	0.07	2222.00	11716.00	15000	20230906	-5.00	11350	20230105	25.55	15000	-5.00	20230906	11350	25.55	20230105	15000	-5.00	20230906	11350	25.55	20230105	1.12	N	214180	500	67 억		1829094	N	N	4	N	00	N
80	20230914	100749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14260	160	2	1.13	106487260	7488	27.53	14060	14380	14030	18330	9870	14100	14221.30	13.80	0	4415	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1890	6.42	1.22	12	0.06	2222.00	11716.00	15000	20230906	-4.93	11350	20230105	25.64	15000	-4.93	20230906	11350	25.64	20230105	15000	-4.93	20230906	11350	25.64	20230105	1.12	N	214180	500	67 억		1829094	N	N	4	N	00	N
81	20230914	090804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14250	150	2	1.06	28945410	2054	7.55	14060	14250	14030	18330	9870	14100	14092.16	13.80	0	1555	14553	14326	14163	13936	13773	14245	13855	68	4230	500	9870	10	1	13257185	1889	6.41	1.22	12	0.02	2222.00	11716.00	15000	20230906	-5.00	11350	20230105	25.55	15000	-5.00	20230906	11350	25.55	20230105	15000	-5.00	20230906	11350	25.55	20230105	1.12	N	214180	500	67 억		1829094	N	N	4	N	00	N
82	20230913	160809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	-260	5	-1.81	380770310	26999	75.15	14360	14390	14000	18660	10060	14360	14103.13	13.74	0	2158	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1869	6.35	1.20	12	0.20	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	1.12	N	214180	500	67 억		1821944	N	N	4	N	00	N
83	20230913	150759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14110	-250	5	-1.74	347580540	24645	68.60	14360	14390	14000	18660	10060	14360	14103.49	13.74	0	2247	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1871	6.35	1.20	12	0.19	2222.00	11716.00	15000	20230906	-5.93	11350	20230105	24.32	15000	-5.93	20230906	11350	24.32	20230105	15000	-5.93	20230906	11350	24.32	20230105	1.12	N	214180	500	67 억		1821944	N	N	6	N	00	N
84	20230913	140809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	-270	5	-1.88	309968660	21978	61.17	14360	14390	14000	18660	10060	14360	14103.59	13.74	0	2402	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1868	6.34	1.20	12	0.17	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	1.12	N	214180	500	67 억		1821944	N	N	6	N	00	N
85	20230913	130745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14080	-280	5	-1.95	284596560	20174	56.15	14360	14390	14000	18660	10060	14360	14107.10	13.74	0	1817	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1867	6.34	1.20	12	0.15	2222.00	11716.00	15000	20230906	-6.13	11350	20230105	24.05	15000	-6.13	20230906	11350	24.05	20230105	15000	-6.13	20230906	11350	24.05	20230105	1.12	N	214180	500	67 억		1821944	N	N	6	N	00	N
86	20230913	120802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14060	-300	5	-2.09	259124540	18365	51.12	14360	14390	14000	18660	10060	14360	14109.69	13.74	0	1530	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1864	6.33	1.20	12	0.14	2222.00	11716.00	15000	20230906	-6.27	11350	20230105	23.88	15000	-6.27	20230906	11350	23.88	20230105	15000	-6.27	20230906	11350	23.88	20230105	1.12	N	214180	500	67 억		1821944	N	N	6	N	00	N
87	20230913	110803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	-260	5	-1.81	198137840	14035	39.07	14360	14390	14000	18660	10060	14360	14117.41	13.74	0	-938	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1869	6.35	1.20	12	0.11	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	1.12	N	214180	500	67 억		1821944	N	N	6	N	00	N
88	20230913	100755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	-270	5	-1.88	93477870	6590	18.34	14360	14390	14060	18660	10060	14360	14184.81	13.74	0	-1250	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1868	6.34	1.20	12	0.05	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	1.12	N	214180	500	67 억		1821944	N	N	6	N	00	N
89	20230913	090748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14260	-100	5	-0.70	19463170	1364	3.80	14360	14390	14200	18660	10060	14360	14269.19	13.74	0	-533	14540	14450	14330	14240	14120	14495	14285	68	4300	500	10050	10	1	13257185	1890	6.42	1.22	12	0.01	2222.00	11716.00	15000	20230906	-4.93	11350	20230105	25.64	15000	-4.93	20230906	11350	25.64	20230105	15000	-4.93	20230906	11350	25.64	20230105	1.12	N	214180	500	67 억		1821944	N	N	6	N	00	N
90	20230912	160746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14360	100	2	0.70	513381600	35873	89.41	14260	14420	14210	18530	9990	14260	14311.06	13.59	0	2844	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1904	6.46	1.23	12	0.27	2222.00	11716.00	15000	20230906	-4.27	11350	20230105	26.52	15000	-4.27	20230906	11350	26.52	20230105	15000	-4.27	20230906	11350	26.52	20230105	1.18	N	214180	500	67 억		1802086	N	N	6	N	00	N
91	20230912	150754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	90	2	0.63	505725350	35339	88.08	14260	14420	14210	18530	9990	14260	14310.69	13.59	0	2826	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1902	6.46	1.22	12	0.27	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	1.18	N	214180	500	67 억		1802086	N	N	3	N	00	N
92	20230912	140752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14300	40	2	0.28	411601520	28772	71.71	14260	14420	14210	18530	9990	14260	14305.63	13.59	0	-177	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1896	6.44	1.22	12	0.22	2222.00	11716.00	15000	20230906	-4.67	11350	20230105	25.99	15000	-4.67	20230906	11350	25.99	20230105	15000	-4.67	20230906	11350	25.99	20230105	1.18	N	214180	500	67 억		1802086	N	N	3	N	00	N
93	20230912	130742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14300	40	2	0.28	319365810	22321	55.63	14260	14420	14210	18530	9990	14260	14307.86	13.59	0	2088	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1896	6.44	1.22	12	0.17	2222.00	11716.00	15000	20230906	-4.67	11350	20230105	25.99	15000	-4.67	20230906	11350	25.99	20230105	15000	-4.67	20230906	11350	25.99	20230105	1.18	N	214180	500	67 억		1802086	N	N	3	N	00	N
94	20230912	120740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14310	50	2	0.35	276330360	19313	48.14	14260	14420	14210	18530	9990	14260	14308.00	13.59	0	2126	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1897	6.44	1.22	12	0.15	2222.00	11716.00	15000	20230906	-4.60	11350	20230105	26.08	15000	-4.60	20230906	11350	26.08	20230105	15000	-4.60	20230906	11350	26.08	20230105	1.18	N	214180	500	67 억		1802086	N	N	3	N	00	N
95	20230912	110746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14300	40	2	0.28	260500310	18208	45.38	14260	14420	14210	18530	9990	14260	14306.92	13.59	0	1933	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1896	6.44	1.22	12	0.14	2222.00	11716.00	15000	20230906	-4.67	11350	20230105	25.99	15000	-4.67	20230906	11350	25.99	20230105	15000	-4.67	20230906	11350	25.99	20230105	1.18	N	214180	500	67 억		1802086	N	N	3	N	00	N
96	20230912	100740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14320	60	2	0.42	105828860	7397	18.44	14260	14420	14210	18530	9990	14260	14307.00	13.59	0	935	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1898	6.44	1.22	12	0.06	2222.00	11716.00	15000	20230906	-4.53	11350	20230105	26.17	15000	-4.53	20230906	11350	26.17	20230105	15000	-4.53	20230906	11350	26.17	20230105	1.18	N	214180	500	67 억		1802086	N	N	3	N	00	N
97	20230912	090756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	90	2	0.63	35306840	2475	6.17	14260	14360	14210	18530	9990	14260	14265.39	13.59	0	-472	14700	14480	14330	14110	13960	14405	14035	68	4270	500	9980	10	1	13257185	1902	6.46	1.22	12	0.02	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	1.18	N	214180	500	67 억		1802086	N	N	3	N	00	N
98	20230911	160739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14260	-190	5	-1.31	567144030	39743	100.05	14500	14550	14180	18780	10120	14450	14270.31	13.62	0	-3616	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1890	6.42	1.22	12	0.30	2222.00	11716.00	15000	20230906	-4.93	11350	20230105	25.64	15000	-4.93	20230906	11350	25.64	20230105	15000	-4.93	20230906	11350	25.64	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
99	20230911	150744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14230	-220	5	-1.52	542102220	37986	95.63	14500	14550	14180	18780	10120	14450	14271.11	13.62	0	-3480	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1886	6.40	1.21	12	0.29	2222.00	11716.00	15000	20230906	-5.13	11350	20230105	25.37	15000	-5.13	20230906	11350	25.37	20230105	15000	-5.13	20230906	11350	25.37	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
100	20230911	140754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14210	-240	5	-1.66	484397440	33924	85.40	14500	14550	14190	18780	10120	14450	14278.90	13.62	0	-3432	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1884	6.40	1.21	12	0.26	2222.00	11716.00	15000	20230906	-5.27	11350	20230105	25.20	15000	-5.27	20230906	11350	25.20	20230105	15000	-5.27	20230906	11350	25.20	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
101	20230911	130729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14210	-240	5	-1.66	398845690	27909	70.26	14500	14550	14200	18780	10120	14450	14290.93	13.62	0	-4758	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1884	6.40	1.21	12	0.21	2222.00	11716.00	15000	20230906	-5.27	11350	20230105	25.20	15000	-5.27	20230906	11350	25.20	20230105	15000	-5.27	20230906	11350	25.20	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
102	20230911	120742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14200	-250	5	-1.73	323384490	22597	56.89	14500	14550	14200	18780	10120	14450	14310.95	13.62	0	-5362	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1883	6.39	1.21	12	0.17	2222.00	11716.00	15000	20230906	-5.33	11350	20230105	25.11	15000	-5.33	20230906	11350	25.11	20230105	15000	-5.33	20230906	11350	25.11	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
103	20230911	110729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14280	-170	5	-1.18	205935340	14356	36.14	14500	14550	14250	18780	10120	14450	14344.90	13.62	0	-4459	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1893	6.43	1.22	12	0.11	2222.00	11716.00	15000	20230906	-4.80	11350	20230105	25.81	15000	-4.80	20230906	11350	25.81	20230105	15000	-4.80	20230906	11350	25.81	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
104	20230911	100729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14370	-80	5	-0.55	145821800	10149	25.55	14500	14550	14270	18780	10120	14450	14368.10	13.62	0	-2821	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1905	6.47	1.23	12	0.08	2222.00	11716.00	15000	20230906	-4.20	11350	20230105	26.61	15000	-4.20	20230906	11350	26.61	20230105	15000	-4.20	20230906	11350	26.61	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
105	20230911	090726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14380	-70	5	-0.48	34468550	2391	6.02	14500	14550	14310	18780	10120	14450	14415.96	13.62	0	-1065	14710	14580	14350	14220	13990	14645	14285	68	4330	500	10110	10	1	13257185	1906	6.47	1.23	12	0.02	2222.00	11716.00	15000	20230906	-4.13	11350	20230105	26.70	15000	-4.13	20230906	11350	26.70	20230105	15000	-4.13	20230906	11350	26.70	20230105	1.18	N	214180	500	67 억		1805713	N	N	3	N	00	N
106	20230908	160747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14450	220	2	1.55	567786970	39591	89.17	14240	14480	14120	18490	9970	14230	14341.34	13.56	0	6774	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1916	6.50	1.23	12	0.30	2222.00	11716.00	15000	20230906	-3.67	11350	20230105	27.31	15000	-3.67	20230906	11350	27.31	20230105	15000	-3.67	20230906	11350	27.31	20230105	1.07	N	214180	500	67 억		1797298	N	N	3	N	00	N
107	20230908	150744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14460	230	2	1.62	540120220	37676	84.86	14240	14480	14120	18490	9970	14230	14336.06	13.56	0	6849	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1917	6.51	1.23	12	0.28	2222.00	11716.00	15000	20230906	-3.60	11350	20230105	27.40	15000	-3.60	20230906	11350	27.40	20230105	15000	-3.60	20230906	11350	27.40	20230105	1.07	N	214180	500	67 억		1797298	N	N	5	N	00	N
108	20230908	140736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14370	140	2	0.98	405375540	28301	63.75	14240	14480	14120	18490	9970	14230	14323.88	13.56	0	4865	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1905	6.47	1.23	12	0.21	2222.00	11716.00	15000	20230906	-4.20	11350	20230105	26.61	15000	-4.20	20230906	11350	26.61	20230105	15000	-4.20	20230906	11350	26.61	20230105	1.07	N	214180	500	67 억		1797298	N	N	5	N	00	N
109	20230908	130744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	120	2	0.84	320763980	22424	50.51	14240	14430	14120	18490	9970	14230	14304.66	13.56	0	4152	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1902	6.46	1.22	12	0.17	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	1.07	N	214180	500	67 억		1797298	N	N	5	N	00	N
110	20230908	120753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	120	2	0.84	252710200	17696	39.86	14240	14420	14120	18490	9970	14230	14280.78	13.56	0	3080	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1902	6.46	1.22	12	0.13	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	1.07	N	214180	500	67 억		1797298	N	N	5	N	00	N
111	20230908	110750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14260	30	2	0.21	172569260	12102	27.26	14240	14420	14120	18490	9970	14230	14259.69	13.56	0	-103	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1890	6.42	1.22	12	0.09	2222.00	11716.00	15000	20230906	-4.93	11350	20230105	25.64	15000	-4.93	20230906	11350	25.64	20230105	15000	-4.93	20230906	11350	25.64	20230105	1.07	N	214180	500	67 억		1797298	N	N	5	N	00	N
112	20230908	100742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14170	-60	5	-0.42	129742910	9093	20.48	14240	14420	14120	18490	9970	14230	14268.65	13.56	0	-716	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1879	6.38	1.21	12	0.07	2222.00	11716.00	15000	20230906	-5.53	11350	20230105	24.85	15000	-5.53	20230906	11350	24.85	20230105	15000	-5.53	20230906	11350	24.85	20230105	1.07	N	214180	500	67 억		1797298	N	N	5	N	00	N
113	20230908	090747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14380	150	2	1.05	21073070	1469	3.31	14240	14420	14240	18490	9970	14230	14349.24	13.56	0	-464	14916	14572	14386	14042	13856	14480	13950	68	4260	500	9960	10	1	13257185	1906	6.47	1.23	12	0.01	2222.00	11716.00	15000	20230906	-4.13	11350	20230105	26.70	15000	-4.13	20230906	11350	26.70	20230105	15000	-4.13	20230906	11350	26.70	20230105	1.07	N	214180	500	67 억		1797298	N	N	5	N	00	N
114	20230907	160734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14230	-420	5	-2.87	630337790	43812	45.60	14470	14730	14200	19040	10260	14650	14387.44	13.55	0	357	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1886	6.40	1.21	12	0.33	2222.00	11716.00	15000	20230906	-5.13	11350	20230105	25.37	15000	-5.13	20230906	11350	25.37	20230105	15000	-5.13	20230906	11350	25.37	20230105	0.94	N	214180	500	67 억		1796719	N	N	5	N	00	N
115	20230907	150740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14290	-360	5	-2.46	584006510	40554	42.21	14470	14730	14200	19040	10260	14650	14400.71	13.55	0	217	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1894	6.43	1.22	12	0.31	2222.00	11716.00	15000	20230906	-4.73	11350	20230105	25.90	15000	-4.73	20230906	11350	25.90	20230105	15000	-4.73	20230906	11350	25.90	20230105	0.94	N	214180	500	67 억		1796719	N	N	6	N	00	N
116	20230907	140737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14300	-350	5	-2.39	498433350	34556	35.97	14470	14730	14200	19040	10260	14650	14423.93	13.55	0	168	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1896	6.44	1.22	12	0.26	2222.00	11716.00	15000	20230906	-4.67	11350	20230105	25.99	15000	-4.67	20230906	11350	25.99	20230105	15000	-4.67	20230906	11350	25.99	20230105	0.94	N	214180	500	67 억		1796719	N	N	6	N	00	N
117	20230907	130734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14380	-270	5	-1.84	395159850	27335	28.45	14470	14730	14300	19040	10260	14650	14456.19	13.55	0	239	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1906	6.47	1.23	12	0.21	2222.00	11716.00	15000	20230906	-4.13	11350	20230105	26.70	15000	-4.13	20230906	11350	26.70	20230105	15000	-4.13	20230906	11350	26.70	20230105	0.94	N	214180	500	67 억		1796719	N	N	6	N	00	N
118	20230907	120745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14400	-250	5	-1.71	319020630	22045	22.95	14470	14730	14300	19040	10260	14650	14471.34	13.55	0	562	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1909	6.48	1.23	12	0.17	2222.00	11716.00	15000	20230906	-4.00	11350	20230105	26.87	15000	-4.00	20230906	11350	26.87	20230105	15000	-4.00	20230906	11350	26.87	20230105	0.94	N	214180	500	67 억		1796719	N	N	6	N	00	N
119	20230907	110740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	-300	5	-2.05	267149120	18441	19.19	14470	14730	14300	19040	10260	14650	14486.69	13.55	0	263	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1902	6.46	1.22	12	0.14	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	0.94	N	214180	500	67 억		1796719	N	N	6	N	00	N
120	20230907	100740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14510	-140	5	-0.96	155150580	10656	11.09	14470	14730	14470	19040	10260	14650	14559.93	13.55	0	-687	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1924	6.53	1.24	12	0.08	2222.00	11716.00	15000	20230906	-3.27	11350	20230105	27.84	15000	-3.27	20230906	11350	27.84	20230105	15000	-3.27	20230906	11350	27.84	20230105	0.94	N	214180	500	67 억		1796719	N	N	6	N	00	N
121	20230907	090750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14720	70	2	0.48	25859910	1772	1.84	14470	14730	14470	19040	10260	14650	14593.63	13.55	0	68	15216	14932	14716	14432	14216	14825	14325	68	4390	500	10250	10	1	13257185	1951	6.62	1.26	12	0.01	2222.00	11716.00	15000	20230906	-1.87	11350	20230105	29.69	15000	-1.87	20230906	11350	29.69	20230105	15000	-1.87	20230906	11350	29.69	20230105	0.94	N	214180	500	67 억		1796719	N	N	6	N	00	N
122	20230906	160736	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14650	-80	5	-0.54	1411975080	95965	49.20	14830	15000	14500	19140	10320	14730	14713.47	13.66	0	-14270	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1942	6.59	1.25	12	0.72	2222.00	11716.00	15000	20230906	-2.33	11350	20230105	29.07	15000	-2.33	20230906	11350	29.07	20230105	15000	-2.33	20230906	11350	29.07	20230105	0.89	N	214180	500	67 억		1810676	N	N	6	N	00	N
123	20230906	150739	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14680	-50	5	-0.34	1387094400	94264	48.33	14830	15000	14500	19140	10320	14730	14714.97	13.66	0	-14100	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1946	6.61	1.25	12	0.71	2222.00	11716.00	15000	20230906	-2.13	11350	20230105	29.34	15000	-2.13	20230906	11350	29.34	20230105	15000	-2.13	20230906	11350	29.34	20230105	0.89	N	214180	500	67 억		1810676	N	N	5	N	00	N
124	20230906	140739	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14560	-170	5	-1.15	1101640830	74855	38.38	14830	15000	14500	19140	10320	14730	14716.97	13.66	0	-15784	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1930	6.55	1.24	12	0.56	2222.00	11716.00	15000	20230906	-2.93	11350	20230105	28.28	15000	-2.93	20230906	11350	28.28	20230105	15000	-2.93	20230906	11350	28.28	20230105	0.89	N	214180	500	67 억		1810676	N	N	5	N	00	N
125	20230906	130731	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14700	-30	5	-0.20	1010107150	68592	35.16	14830	15000	14500	19140	10320	14730	14726.30	13.66	0	-14377	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1949	6.62	1.25	12	0.52	2222.00	11716.00	15000	20230906	-2.00	11350	20230105	29.52	15000	-2.00	20230906	11350	29.52	20230105	15000	-2.00	20230906	11350	29.52	20230105	0.89	N	214180	500	67 억		1810676	N	N	5	N	00	N
126	20230906	120743	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14690	-40	5	-0.27	961594210	65291	33.47	14830	15000	14500	19140	10320	14730	14727.82	13.66	0	-13826	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1947	6.61	1.25	12	0.49	2222.00	11716.00	15000	20230906	-2.07	11350	20230105	29.43	15000	-2.07	20230906	11350	29.43	20230105	15000	-2.07	20230906	11350	29.43	20230105	0.89	N	214180	500	67 억		1810676	N	N	5	N	00	N
127	20230906	110745	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14660	-70	5	-0.48	923370500	62680	32.13	14830	15000	14500	19140	10320	14730	14731.51	13.66	0	-13616	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1944	6.60	1.25	12	0.47	2222.00	11716.00	15000	20230906	-2.27	11350	20230105	29.16	15000	-2.27	20230906	11350	29.16	20230105	15000	-2.27	20230906	11350	29.16	20230105	0.89	N	214180	500	67 억		1810676	N	N	5	N	00	N
128	20230906	100723	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14570	-160	5	-1.09	766634170	51946	26.63	14830	15000	14500	19140	10320	14730	14758.39	13.66	0	-11939	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1932	6.56	1.24	12	0.39	2222.00	11716.00	15000	20230906	-2.87	11350	20230105	28.37	15000	-2.87	20230906	11350	28.37	20230105	15000	-2.87	20230906	11350	28.37	20230105	0.89	N	214180	500	67 억		1810676	N	N	5	N	00	N
129	20230906	090727	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	14760	30	2	0.20	406535540	27359	14.03	14830	15000	14600	19140	10320	14730	14860.15	13.66	0	-7137	15190	14960	14570	14340	13950	15075	14455	68	4410	500	10310	10	1	13257185	1957	6.64	1.26	12	0.21	2222.00	11716.00	15000	20230906	-1.60	11350	20230105	30.04	15000	-1.60	20230906	11350	30.04	20230105	15000	-1.60	20230906	11350	30.04	20230105	0.89	N	214180	500	67 억		1810676	N	N	5	N	00	N
130	20230905	160730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14730	530	2	3.73	2821813470	194303	444.28	14450	14800	14180	18460	9940	14200	14522.13	13.63	0	2524	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1953	6.63	1.26	12	1.47	2222.00	11716.00	14900	20220921	-1.14	11350	20230105	29.78	14800	-0.47	20230905	11350	29.78	20230105	14900	-1.14	20220921	11350	29.78	20230105	0.91	N	214180	500	67 억		1806545	N	N	5	N	00	N
131	20230905	150741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	480	2	3.38	2706856540	186493	426.43	14450	14800	14180	18460	9940	14200	14514.52	13.63	0	2074	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1946	6.61	1.25	12	1.41	2222.00	11716.00	14900	20220921	-1.48	11350	20230105	29.34	14800	-0.81	20230905	11350	29.34	20230105	14900	-1.48	20220921	11350	29.34	20230105	0.91	N	214180	500	67 억		1806545	N	N	2	N	00	N
132	20230905	140740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14710	510	2	3.59	2348120590	162027	370.48	14450	14800	14180	18460	9940	14200	14492.16	13.63	0	-613	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1950	6.62	1.26	12	1.22	2222.00	11716.00	14900	20220921	-1.28	11350	20230105	29.60	14800	-0.61	20230905	11350	29.60	20230105	14900	-1.28	20220921	11350	29.60	20230105	0.91	N	214180	500	67 억		1806545	N	N	2	N	00	N
133	20230905	130720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14530	330	2	2.32	1486434500	103312	236.23	14450	14650	14180	18460	9940	14200	14387.82	13.63	0	-12897	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1926	6.54	1.24	12	0.78	2222.00	11716.00	14900	20220921	-2.48	11350	20230105	28.02	14650	-0.82	20230905	11350	28.02	20230105	14900	-2.48	20220921	11350	28.02	20230105	0.91	N	214180	500	67 억		1806545	N	N	2	N	00	N
134	20230905	120725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14380	180	2	1.27	1141251680	79477	181.73	14450	14650	14180	18460	9940	14200	14359.52	13.63	0	-14811	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1906	6.47	1.23	12	0.60	2222.00	11716.00	14900	20220921	-3.49	11350	20230105	26.70	14650	-1.84	20230905	11350	26.70	20230105	14900	-3.49	20220921	11350	26.70	20230105	0.91	N	214180	500	67 억		1806545	N	N	2	N	00	N
135	20230905	110731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14250	50	2	0.35	1055109420	73448	167.94	14450	14650	14180	18460	9940	14200	14365.39	13.63	0	-16948	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1889	6.41	1.22	12	0.55	2222.00	11716.00	14900	20220921	-4.36	11350	20230105	25.55	14650	-2.73	20230905	11350	25.55	20230105	14900	-4.36	20220921	11350	25.55	20230105	0.91	N	214180	500	67 억		1806545	N	N	2	N	00	N
136	20230905	100720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14320	120	2	0.85	977352810	67986	155.45	14450	14650	14180	18460	9940	14200	14375.80	13.63	0	-17252	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1898	6.44	1.22	12	0.51	2222.00	11716.00	14900	20220921	-3.89	11350	20230105	26.17	14650	-2.25	20230905	11350	26.17	20230105	14900	-3.89	20220921	11350	26.17	20230105	0.91	N	214180	500	67 억		1806545	N	N	2	N	00	N
137	20230905	090720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14380	180	2	1.27	540791720	37347	85.40	14450	14650	14300	18460	9940	14200	14480.19	13.63	0	-14897	14540	14370	14030	13860	13520	14455	13945	68	4260	500	9940	10	1	13257185	1906	6.47	1.23	12	0.28	2222.00	11716.00	14900	20220921	-3.49	11350	20230105	26.70	14650	-1.84	20230905	11350	26.70	20230105	14900	-3.49	20220921	11350	26.70	20230105	0.91	N	214180	500	67 억		1806545	N	N	2	N	00	N
138	20230904	160717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14200	350	2	2.53	500971930	35683	320.29	13850	14200	13690	18000	9700	13850	14033.56	13.66	0	-6416	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1883	6.39	1.21	12	0.27	2222.00	11716.00	14900	20220921	-4.70	11350	20230105	25.11	14300	-0.70	20230130	11350	25.11	20230105	14900	-4.70	20220921	11350	25.11	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
139	20230904	150709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	290	2	2.09	264541910	19006	170.60	13850	14150	13690	18000	9700	13850	13918.90	13.66	0	-2858	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1875	6.36	1.21	12	0.14	2222.00	11716.00	14900	20220921	-5.10	11350	20230105	24.58	14300	-1.12	20230130	11350	24.58	20230105	14900	-5.10	20220921	11350	24.58	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
140	20230904	140703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13700	-150	5	-1.08	104409650	7591	68.14	13850	13850	13690	18000	9700	13850	13754.27	13.66	0	-1096	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1816	6.17	1.17	12	0.06	2222.00	11716.00	14900	20220921	-8.05	11350	20230105	20.70	14300	-4.20	20230130	11350	20.70	20230105	14900	-8.05	20220921	11350	20.70	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
141	20230904	130716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13720	-130	5	-0.94	88353720	6420	57.62	13850	13850	13690	18000	9700	13850	13762.12	13.66	0	-984	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1819	6.17	1.17	12	0.05	2222.00	11716.00	14900	20220921	-7.92	11350	20230105	20.88	14300	-4.06	20230130	11350	20.88	20230105	14900	-7.92	20220921	11350	20.88	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
142	20230904	120701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13770	-80	5	-0.58	76963030	5591	50.18	13850	13850	13690	18000	9700	13850	13765.37	13.66	0	-936	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1826	6.20	1.18	12	0.04	2222.00	11716.00	14900	20220921	-7.58	11350	20230105	21.32	14300	-3.71	20230130	11350	21.32	20230105	14900	-7.58	20220921	11350	21.32	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
143	20230904	110651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13770	-80	5	-0.58	53853040	3907	35.07	13850	13850	13730	18000	9700	13850	13783.56	13.66	0	-1229	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1826	6.20	1.18	12	0.03	2222.00	11716.00	14900	20220921	-7.58	11350	20230105	21.32	14300	-3.71	20230130	11350	21.32	20230105	14900	-7.58	20220921	11350	21.32	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
144	20230904	100655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13790	-60	5	-0.43	30810660	2233	20.04	13850	13850	13730	18000	9700	13850	13797.64	13.66	0	-622	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1828	6.21	1.18	12	0.02	2222.00	11716.00	14900	20220921	-7.45	11350	20230105	21.50	14300	-3.57	20230130	11350	21.50	20230105	14900	-7.45	20220921	11350	21.50	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
145	20230904	090707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13810	-40	5	-0.29	10494140	760	6.82	13850	13850	13770	18000	9700	13850	13807.52	13.66	0	-219	14056	13952	13796	13692	13536	14005	13745	68	4150	500	9690	10	1	13257185	1831	6.22	1.18	12	0.01	2222.00	11716.00	14900	20220921	-7.32	11350	20230105	21.67	14300	-3.43	20230130	11350	21.67	20230105	14900	-7.32	20220921	11350	21.67	20230105	0.94	N	214180	500	67 억		1811425	N	N	2	N	00	N
146	20230901	160657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13850	160	2	1.17	152765570	11110	63.64	13780	13900	13640	17790	9590	13690	13750.28	13.67	0	-1123	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1836	6.23	1.18	12	0.08	2222.00	11716.00	14900	20220921	-7.05	11350	20230105	22.03	14300	-3.15	20230130	11350	22.03	20230105	14900	-7.05	20220921	11350	22.03	20230105	0.93	N	214180	500	67 억		1812548	N	N	2	N	00	N
147	20230901	150706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13900	210	2	1.53	130622320	9502	54.43	13780	13900	13640	17790	9590	13690	13746.82	13.67	0	-1290	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1843	6.26	1.19	12	0.07	2222.00	11716.00	14900	20220921	-6.71	11350	20230105	22.47	14300	-2.80	20230130	11350	22.47	20230105	14900	-6.71	20220921	11350	22.47	20230105	0.93	N	214180	500	67 억		1812548	N	N	3	N	00	N
148	20230901	140709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13720	30	2	0.22	52408540	3819	21.88	13780	13900	13640	17790	9590	13690	13723.11	13.67	0	-170	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1819	6.17	1.17	12	0.03	2222.00	11716.00	14900	20220921	-7.92	11350	20230105	20.88	14300	-4.06	20230130	11350	20.88	20230105	14900	-7.92	20220921	11350	20.88	20230105	0.93	N	214180	500	67 억		1812548	N	N	3	N	00	N
149	20230901	130649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13710	20	2	0.15	49869710	3634	20.82	13780	13900	13640	17790	9590	13690	13723.09	13.67	0	-96	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1818	6.17	1.17	12	0.03	2222.00	11716.00	14900	20220921	-7.99	11350	20230105	20.79	14300	-4.13	20230130	11350	20.79	20230105	14900	-7.99	20220921	11350	20.79	20230105	0.93	N	214180	500	67 억		1812548	N	N	3	N	00	N
150	20230901	120656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13770	80	2	0.58	47152640	3436	19.68	13780	13900	13640	17790	9590	13690	13723.12	13.67	0	-53	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1826	6.20	1.18	12	0.03	2222.00	11716.00	14900	20220921	-7.58	11350	20230105	21.32	14300	-3.71	20230130	11350	21.32	20230105	14900	-7.58	20220921	11350	21.32	20230105	0.93	N	214180	500	67 억		1812548	N	N	3	N	00	N
151	20230901	110657	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13700	10	2	0.07	43674390	3182	18.23	13780	13900	13640	17790	9590	13690	13725.45	13.67	0	-21	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1816	6.17	1.17	12	0.02	2222.00	11716.00	14900	20220921	-8.05	11350	20230105	20.70	14300	-4.20	20230130	11350	20.70	20230105	14900	-8.05	20220921	11350	20.70	20230105	0.93	N	214180	500	67 억		1812548	N	N	3	N	00	N
152	20230901	100650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13790	100	2	0.73	24898430	1811	10.37	13780	13900	13650	17790	9590	13690	13748.44	13.67	0	-95	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1828	6.21	1.18	12	0.01	2222.00	11716.00	14900	20220921	-7.45	11350	20230105	21.50	14300	-3.57	20230130	11350	21.50	20230105	14900	-7.45	20220921	11350	21.50	20230105	0.93	N	214180	500	67 억		1812548	N	N	3	N	00	N
153	20230901	090642	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13780	90	2	0.66	2324010	169	0.97	13780	13780	13650	17790	9590	13690	13751.54	13.67	0	-38	14096	13892	13776	13572	13456	13835	13515	68	4100	500	9580	10	1	13257185	1827	6.20	1.18	12	0.00	2222.00	11716.00	14900	20220921	-7.52	11350	20230105	21.41	14300	-3.64	20230130	11350	21.41	20230105	14900	-7.52	20220921	11350	21.41	20230105	0.93	N	214180	500	67 억		1812548	N	N	3	N	00	N