KissMeData/298830/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	161059	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6030	70	2	1.17	1793210930	298324	85.87	5940	6100	5860	7740	4180	5960	6010.61	4.97	0	9946	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3115	31.57	5.49	12	0.58	191.00	1098.00	14900	20230515	-59.53	5860	20230927	2.90	14900	-59.53	20230515	5860	2.90	20230927	14900	-59.53	20230515	5860	2.90	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
3	20230927	151111	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6040	80	2	1.34	1679240890	279440	80.43	5940	6100	5860	7740	4180	5960	6009.31	4.97	0	9447	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3120	31.62	5.50	12	0.54	191.00	1098.00	14900	20230515	-59.46	5860	20230927	3.07	14900	-59.46	20230515	5860	3.07	20230927	14900	-59.46	20230515	5860	3.07	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
4	20230927	141111	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6000	40	2	0.67	1512042100	251705	72.45	5940	6100	5860	7740	4180	5960	6007.20	4.97	0	-732	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3100	31.41	5.46	12	0.49	191.00	1098.00	14900	20230515	-59.73	5860	20230927	2.39	14900	-59.73	20230515	5860	2.39	20230927	14900	-59.73	20230515	5860	2.39	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
5	20230927	131055	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5990	30	2	0.50	1403570680	233613	67.24	5940	6100	5860	7740	4180	5960	6008.10	4.97	0	-5969	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3094	31.36	5.46	12	0.45	191.00	1098.00	14900	20230515	-59.80	5860	20230927	2.22	14900	-59.80	20230515	5860	2.22	20230927	14900	-59.80	20230515	5860	2.22	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
6	20230927	121054	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5990	30	2	0.50	1310548090	217996	62.75	5940	6100	5860	7740	4180	5960	6011.80	4.97	0	-6934	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3094	31.36	5.46	12	0.42	191.00	1098.00	14900	20230515	-59.80	5860	20230927	2.22	14900	-59.80	20230515	5860	2.22	20230927	14900	-59.80	20230515	5860	2.22	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
7	20230927	111105	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6010	50	2	0.84	1175459660	195411	56.25	5940	6100	5860	7740	4180	5960	6015.32	4.97	0	-4124	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3105	31.47	5.47	12	0.38	191.00	1098.00	14900	20230515	-59.66	5860	20230927	2.56	14900	-59.66	20230515	5860	2.56	20230927	14900	-59.66	20230515	5860	2.56	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
8	20230927	101058	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6060	100	2	1.68	724691320	120773	34.76	5940	6100	5860	7740	4180	5960	6000.44	4.97	0	-440	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3131	31.73	5.52	12	0.23	191.00	1098.00	14900	20230515	-59.33	5860	20230927	3.41	14900	-59.33	20230515	5860	3.41	20230927	14900	-59.33	20230515	5860	3.41	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
9	20230927	091118	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6030	70	2	1.17	219279870	37082	10.67	5940	6040	5860	7740	4180	5960	5913.38	4.97	0	9096	6246	6102	6026	5882	5806	6065	5845	52	1780	100	4170	10	1	51659901	3115	31.57	5.49	12	0.07	191.00	1098.00	14900	20230515	-59.53	5860	20230927	2.90	14900	-59.53	20230515	5860	2.90	20230927	14900	-59.53	20230515	5860	2.90	20230927	2.05	N	298830	100	52 억		2566363	N	N	0	N	00	N
10	20230926	161055	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5960	-60	5	-1.00	2039358650	338075	89.19	6020	6170	5950	7820	4220	6020	6032.39	5.14	0	-53651	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3079	31.20	5.43	12	0.65	191.00	1098.00	14900	20230515	-60.00	5950	20230926	0.17	14900	-60.00	20230515	5950	0.17	20230926	14900	-60.00	20230515	5950	0.17	20230926	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
11	20230926	151054	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6030	10	2	0.17	1964701070	325625	85.91	6020	6170	5950	7820	4220	6020	6033.63	5.14	0	-52069	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3115	31.57	5.49	12	0.63	191.00	1098.00	14900	20230515	-59.53	5950	20230926	1.34	14900	-59.53	20230515	5950	1.34	20230926	14900	-59.53	20230515	5950	1.34	20230926	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
12	20230926	141047	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5980	-40	5	-0.66	1729822940	286383	75.56	6020	6170	5950	7820	4220	6020	6040.24	5.14	0	-52430	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3089	31.31	5.45	12	0.55	191.00	1098.00	14900	20230515	-59.87	5950	20230926	0.50	14900	-59.87	20230515	5950	0.50	20230926	14900	-59.87	20230515	5950	0.50	20230926	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
13	20230926	131052	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6030	10	2	0.17	1577482010	260966	68.85	6020	6170	5950	7820	4220	6020	6044.78	5.14	0	-48825	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3115	31.57	5.49	12	0.51	191.00	1098.00	14900	20230515	-59.53	5950	20230926	1.34	14900	-59.53	20230515	5950	1.34	20230926	14900	-59.53	20230515	5950	1.34	20230926	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
14	20230926	121058	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6020	0	3	0.00	1485500050	245678	64.82	6020	6170	5950	7820	4220	6020	6046.53	5.14	0	-43717	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3110	31.52	5.48	12	0.48	191.00	1098.00	14900	20230515	-59.60	5950	20230926	1.18	14900	-59.60	20230515	5950	1.18	20230926	14900	-59.60	20230515	5950	1.18	20230926	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
15	20230926	111052	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6020	0	3	0.00	1420817170	234934	61.98	6020	6170	5950	7820	4220	6020	6047.73	5.14	0	-42420	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3110	31.52	5.48	12	0.45	191.00	1098.00	14900	20230515	-59.60	5950	20230926	1.18	14900	-59.60	20230515	5950	1.18	20230926	14900	-59.60	20230515	5950	1.18	20230926	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
16	20230926	101053	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6020	0	3	0.00	1109614750	183265	48.35	6020	6170	5950	7820	4220	6020	6054.70	5.14	0	-34732	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3110	31.52	5.48	12	0.35	191.00	1098.00	14900	20230515	-59.60	5950	20230926	1.18	14900	-59.60	20230515	5950	1.18	20230926	14900	-59.60	20230515	5950	1.18	20230926	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
17	20230926	091054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6080	60	2	1.00	82810740	13725	3.62	6020	6080	6010	7820	4220	6020	6033.57	5.14	0	3410	6366	6192	6096	5922	5826	6145	5875	52	1800	100	4210	10	1	51659901	3141	31.83	5.54	12	0.03	191.00	1098.00	14900	20230515	-59.19	6000	20230925	1.33	14900	-59.19	20230515	6000	1.33	20230925	14900	-59.19	20230515	6000	1.33	20230925	2.02	N	298830	100	52 억		2654614	N	N	0	N	00	N
18	20230925	161056	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6020	-300	5	-4.75	2280046660	374105	127.30	6250	6270	6000	8210	4430	6320	6095.01	5.20	0	5664	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3110	31.52	5.48	12	0.72	191.00	1098.00	14900	20230515	-59.60	6000	20230925	0.33	14900	-59.60	20230515	6000	0.33	20230925	14900	-59.60	20230515	6000	0.33	20230925	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
19	20230925	151059	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6030	-290	5	-4.59	2109431640	345756	117.66	6250	6270	6000	8210	4430	6320	6100.93	5.20	0	4020	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3115	31.57	5.49	12	0.67	191.00	1098.00	14900	20230515	-59.53	6000	20230925	0.50	14900	-59.53	20230515	6000	0.50	20230925	14900	-59.53	20230515	6000	0.50	20230925	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
20	20230925	141039	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6040	-280	5	-4.43	1828841870	299201	101.82	6250	6270	6000	8210	4430	6320	6112.42	5.20	0	2127	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3120	31.62	5.50	12	0.58	191.00	1098.00	14900	20230515	-59.46	6000	20230925	0.67	14900	-59.46	20230515	6000	0.67	20230925	14900	-59.46	20230515	6000	0.67	20230925	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
21	20230925	131047	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6080	-240	5	-3.80	1713587300	280196	95.35	6250	6270	6000	8210	4430	6320	6115.67	5.20	0	-1029	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3141	31.83	5.54	12	0.54	191.00	1098.00	14900	20230515	-59.19	6000	20230925	1.33	14900	-59.19	20230515	6000	1.33	20230925	14900	-59.19	20230515	6000	1.33	20230925	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
22	20230925	121051	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6050	-270	5	-4.27	1579876760	258176	87.86	6250	6270	6000	8210	4430	6320	6119.38	5.20	0	-7073	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3125	31.68	5.51	12	0.50	191.00	1098.00	14900	20230515	-59.40	6000	20230925	0.83	14900	-59.40	20230515	6000	0.83	20230925	14900	-59.40	20230515	6000	0.83	20230925	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
23	20230925	111047	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6030	-290	5	-4.59	1405859560	229372	78.05	6250	6270	6020	8210	4430	6320	6129.17	5.20	0	-11481	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3115	31.57	5.49	12	0.44	191.00	1098.00	14900	20230515	-59.53	6020	20230925	0.17	14900	-59.53	20230515	6020	0.17	20230925	14900	-59.53	20230515	6020	0.17	20230925	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
24	20230925	101050	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6090	-230	5	-3.64	1000402860	162383	55.26	6250	6270	6070	8210	4430	6320	6160.76	5.20	0	-20963	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3146	31.88	5.55	12	0.31	191.00	1098.00	14900	20230515	-59.13	6070	20230925	0.33	14900	-59.13	20230515	6070	0.33	20230925	14900	-59.13	20230515	6070	0.33	20230925	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
25	20230925	091045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6240	-80	5	-1.27	186733160	30065	10.23	6250	6270	6160	8210	4430	6320	6210.98	5.20	0	2158	6486	6402	6276	6192	6066	6445	6235	52	1890	100	4420	10	1	51659901	3224	32.67	5.68	12	0.06	191.00	1098.00	14900	20230515	-58.12	6140	20230503	1.63	14900	-58.12	20230515	6140	1.63	20230503	14900	-58.12	20230515	6140	1.63	20230503	2.08	N	298830	100	52 억		2688127	N	N	0	N	00	N
26	20230922	161127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6320	40	2	0.64	1818350040	291246	75.27	6240	6360	6150	8160	4400	6280	6242.90	5.32	0	5264	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3265	33.09	5.76	12	0.56	191.00	1098.00	14900	20230515	-57.58	6140	20230503	2.93	14900	-57.58	20230515	6140	2.93	20230503	14900	-57.58	20230515	6140	2.93	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
27	20230922	151119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6290	10	2	0.16	1676609220	268785	69.46	6240	6360	6150	8160	4400	6280	6237.73	5.32	0	3785	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3249	32.93	5.73	12	0.52	191.00	1098.00	14900	20230515	-57.79	6140	20230503	2.44	14900	-57.79	20230515	6140	2.44	20230503	14900	-57.79	20230515	6140	2.44	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
28	20230922	141118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6260	-20	5	-0.32	1471774830	236075	61.01	6240	6360	6150	8160	4400	6280	6234.35	5.32	0	-1435	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3234	32.77	5.70	12	0.46	191.00	1098.00	14900	20230515	-57.99	6140	20230503	1.95	14900	-57.99	20230515	6140	1.95	20230503	14900	-57.99	20230515	6140	1.95	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
29	20230922	131009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6220	-60	5	-0.96	1303614050	209023	54.02	6240	6360	6150	8160	4400	6280	6236.70	5.32	0	-5093	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3213	32.57	5.66	12	0.40	191.00	1098.00	14900	20230515	-58.26	6140	20230503	1.30	14900	-58.26	20230515	6140	1.30	20230503	14900	-58.26	20230515	6140	1.30	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
30	20230922	121007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6210	-70	5	-1.11	1140222050	182693	47.21	6240	6360	6150	8160	4400	6280	6241.19	5.32	0	-8045	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3208	32.51	5.66	12	0.35	191.00	1098.00	14900	20230515	-58.32	6140	20230503	1.14	14900	-58.32	20230515	6140	1.14	20230503	14900	-58.32	20230515	6140	1.14	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
31	20230922	111003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6280	0	3	0.00	988708340	158450	40.95	6240	6360	6150	8160	4400	6280	6239.88	5.32	0	-1896	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3244	32.88	5.72	12	0.31	191.00	1098.00	14900	20230515	-57.85	6140	20230503	2.28	14900	-57.85	20230515	6140	2.28	20230503	14900	-57.85	20230515	6140	2.28	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
32	20230922	101002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6180	-100	5	-1.59	660854670	106028	27.40	6240	6320	6170	8160	4400	6280	6232.83	5.32	0	-10850	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3193	32.36	5.63	12	0.21	191.00	1098.00	14900	20230515	-58.52	6140	20230503	0.65	14900	-58.52	20230515	6140	0.65	20230503	14900	-58.52	20230515	6140	0.65	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
33	20230922	091000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6290	10	2	0.16	232990420	37353	9.65	6240	6320	6200	8160	4400	6280	6237.53	5.32	0	-7725	6646	6462	6366	6182	6086	6415	6135	52	1880	100	4390	10	1	51659901	3249	32.93	5.73	12	0.07	191.00	1098.00	14900	20230515	-57.79	6140	20230503	2.44	14900	-57.79	20230515	6140	2.44	20230503	14900	-57.79	20230515	6140	2.44	20230503	2.10	N	298830	100	52 억		2747554	N	N	0	N	00	N
34	20230921	161001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6280	-250	5	-3.83	2397257340	377703	79.04	6490	6550	6270	8480	4580	6530	6347.19	5.31	0	38047	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3244	32.88	5.72	12	0.73	191.00	1098.00	14900	20230515	-57.85	6140	20230503	2.28	14900	-57.85	20230515	6140	2.28	20230503	14900	-57.85	20230515	6140	2.28	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
35	20230921	150950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6290	-240	5	-3.68	2270763540	357562	74.82	6490	6550	6270	8480	4580	6530	6350.67	5.31	0	33985	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3249	32.93	5.73	12	0.69	191.00	1098.00	14900	20230515	-57.79	6140	20230503	2.44	14900	-57.79	20230515	6140	2.44	20230503	14900	-57.79	20230515	6140	2.44	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
36	20230921	140956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6310	-220	5	-3.37	1943099790	305467	63.92	6490	6550	6270	8480	4580	6530	6361.06	5.31	0	24956	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3260	33.04	5.75	12	0.59	191.00	1098.00	14900	20230515	-57.65	6140	20230503	2.77	14900	-57.65	20230515	6140	2.77	20230503	14900	-57.65	20230515	6140	2.77	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
37	20230921	130953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6300	-230	5	-3.52	1736789630	272788	57.08	6490	6550	6270	8480	4580	6530	6366.79	5.31	0	21782	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3255	32.98	5.74	12	0.53	191.00	1098.00	14900	20230515	-57.72	6140	20230503	2.61	14900	-57.72	20230515	6140	2.61	20230503	14900	-57.72	20230515	6140	2.61	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
38	20230921	120946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6320	-210	5	-3.22	1457592270	228413	47.80	6490	6550	6290	8480	4580	6530	6381.36	5.31	0	16242	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3265	33.09	5.76	12	0.44	191.00	1098.00	14900	20230515	-57.58	6140	20230503	2.93	14900	-57.58	20230515	6140	2.93	20230503	14900	-57.58	20230515	6140	2.93	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
39	20230921	111007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6330	-200	5	-3.06	1221655200	191051	39.98	6490	6550	6300	8480	4580	6530	6394.37	5.31	0	17308	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3270	33.14	5.77	12	0.37	191.00	1098.00	14900	20230515	-57.52	6140	20230503	3.09	14900	-57.52	20230515	6140	3.09	20230503	14900	-57.52	20230515	6140	3.09	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
40	20230921	100945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6390	-140	5	-2.14	785165050	122260	25.58	6490	6550	6320	8480	4580	6530	6422.06	5.31	0	-873	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3301	33.46	5.82	12	0.24	191.00	1098.00	14900	20230515	-57.11	6140	20230503	4.07	14900	-57.11	20230515	6140	4.07	20230503	14900	-57.11	20230515	6140	4.07	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
41	20230921	090950	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6520	-10	5	-0.15	224256760	34949	7.31	6490	6550	6320	8480	4580	6530	6416.56	5.31	0	4159	6830	6680	6580	6430	6330	6630	6380	52	1950	100	4570	10	1	51659901	3368	34.14	5.94	12	0.07	191.00	1098.00	14900	20230515	-56.24	6140	20230503	6.19	14900	-56.24	20230515	6140	6.19	20230503	14900	-56.24	20230515	6140	6.19	20230503	2.16	N	298830	100	52 억		2743793	N	N	0	N	00	N
42	20230920	160959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6530	-90	5	-1.36	3088138180	468610	73.90	6600	6730	6480	8600	4640	6620	6590.45	5.33	0	26820	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3373	34.19	5.95	12	0.91	191.00	1098.00	14900	20230515	-56.17	6140	20230503	6.35	14900	-56.17	20230515	6140	6.35	20230503	14900	-56.17	20230515	6140	6.35	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
43	20230920	150932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6540	-80	5	-1.21	2827229900	428661	67.60	6600	6730	6480	8600	4640	6620	6595.49	5.33	0	17172	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3379	34.24	5.96	12	0.83	191.00	1098.00	14900	20230515	-56.11	6140	20230503	6.51	14900	-56.11	20230515	6140	6.51	20230503	14900	-56.11	20230515	6140	6.51	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
44	20230920	140948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6620	0	3	0.00	2384546290	361005	56.93	6600	6730	6480	8600	4640	6620	6605.30	5.33	0	11983	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3420	34.66	6.03	12	0.70	191.00	1098.00	14900	20230515	-55.57	6140	20230503	7.82	14900	-55.57	20230515	6140	7.82	20230503	14900	-55.57	20230515	6140	7.82	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
45	20230920	130943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6640	20	2	0.30	2189553320	331535	52.28	6600	6730	6480	8600	4640	6620	6604.29	5.33	0	12054	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3430	34.76	6.05	12	0.64	191.00	1098.00	14900	20230515	-55.44	6140	20230503	8.14	14900	-55.44	20230515	6140	8.14	20230503	14900	-55.44	20230515	6140	8.14	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
46	20230920	120942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6670	50	2	0.76	1970853570	298749	47.11	6600	6730	6480	8600	4640	6620	6597.02	5.33	0	13331	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3446	34.92	6.07	12	0.58	191.00	1098.00	14900	20230515	-55.23	6140	20230503	8.63	14900	-55.23	20230515	6140	8.63	20230503	14900	-55.23	20230515	6140	8.63	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
47	20230920	110946	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6700	80	2	1.21	1666689840	253114	39.92	6600	6720	6480	8600	4640	6620	6584.74	5.33	0	15751	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3461	35.08	6.10	12	0.49	191.00	1098.00	14900	20230515	-55.03	6140	20230503	9.12	14900	-55.03	20230515	6140	9.12	20230503	14900	-55.03	20230515	6140	9.12	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
48	20230920	100927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6540	-80	5	-1.21	1051206050	160591	25.33	6600	6660	6480	8600	4640	6620	6545.85	5.33	0	7189	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3379	34.24	5.96	12	0.31	191.00	1098.00	14900	20230515	-56.11	6140	20230503	6.51	14900	-56.11	20230515	6140	6.51	20230503	14900	-56.11	20230515	6140	6.51	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
49	20230920	090940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6640	20	2	0.30	166548390	25184	3.97	6600	6660	6570	8600	4640	6620	6613.26	5.33	0	1996	7220	6920	6770	6470	6320	6845	6395	52	1980	100	4630	10	1	51659901	3430	34.76	6.05	12	0.05	191.00	1098.00	14900	20230515	-55.44	6140	20230503	8.14	14900	-55.44	20230515	6140	8.14	20230503	14900	-55.44	20230515	6140	8.14	20230503	2.19	N	298830	100	52 억		2751719	N	N	0	N	00	N
50	20230919	160936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6620	-360	5	-5.16	4230926780	626687	82.68	6930	7070	6620	9070	4890	6980	6752.78	5.48	0	-43538	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3420	34.66	6.03	12	1.21	191.00	1098.00	14900	20230515	-55.57	6140	20230503	7.82	14900	-55.57	20230515	6140	7.82	20230503	14900	-55.57	20230515	6140	7.82	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
51	20230919	150938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6660	-320	5	-4.58	3775532340	558030	73.62	6930	7070	6640	9070	4890	6980	6765.82	5.48	0	-47855	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3441	34.87	6.07	12	1.08	191.00	1098.00	14900	20230515	-55.30	6140	20230503	8.47	14900	-55.30	20230515	6140	8.47	20230503	14900	-55.30	20230515	6140	8.47	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
52	20230919	140938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6700	-280	5	-4.01	3223580920	475337	62.71	6930	7070	6690	9070	4890	6980	6781.67	5.48	0	-48843	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3461	35.08	6.10	12	0.92	191.00	1098.00	14900	20230515	-55.03	6140	20230503	9.12	14900	-55.03	20230515	6140	9.12	20230503	14900	-55.03	20230515	6140	9.12	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
53	20230919	130921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6730	-250	5	-3.58	2976663060	438555	57.86	6930	7070	6690	9070	4890	6980	6787.43	5.48	0	-48243	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3477	35.24	6.13	12	0.85	191.00	1098.00	14900	20230515	-54.83	6140	20230503	9.61	14900	-54.83	20230515	6140	9.61	20230503	14900	-54.83	20230515	6140	9.61	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
54	20230919	120938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6740	-240	5	-3.44	2876092830	423614	55.89	6930	7070	6690	9070	4890	6980	6789.42	5.48	0	-47886	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3482	35.29	6.14	12	0.82	191.00	1098.00	14900	20230515	-54.77	6140	20230503	9.77	14900	-54.77	20230515	6140	9.77	20230503	14900	-54.77	20230515	6140	9.77	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
55	20230919	110943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6710	-270	5	-3.87	2578241240	379297	50.04	6930	7070	6690	9070	4890	6980	6797.42	5.48	0	-45349	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3466	35.13	6.11	12	0.73	191.00	1098.00	14900	20230515	-54.97	6140	20230503	9.28	14900	-54.97	20230515	6140	9.28	20230503	14900	-54.97	20230515	6140	9.28	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
56	20230919	100936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6750	-230	5	-3.30	1992879960	292158	38.54	6930	7070	6710	9070	4890	6980	6821.24	5.48	0	-43713	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3487	35.34	6.15	12	0.57	191.00	1098.00	14900	20230515	-54.70	6140	20230503	9.93	14900	-54.70	20230515	6140	9.93	20230503	14900	-54.70	20230515	6140	9.93	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
57	20230919	090933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6890	-90	5	-1.29	550594970	79622	10.50	6930	7070	6800	9070	4890	6980	6915.11	5.48	0	-27764	7266	7122	7046	6902	6826	7085	6865	52	2090	100	4880	10	1	51659901	3559	36.07	6.28	12	0.15	191.00	1098.00	14900	20230515	-53.76	6140	20230503	12.21	14900	-53.76	20230515	6140	12.21	20230503	14900	-53.76	20230515	6140	12.21	20230503	2.25	N	298830	100	52 억		2830057	N	N	0	N	00	N
58	20230918	160937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6980	100	2	1.45	5298561400	749294	103.88	7000	7190	6970	8940	4820	6880	7072.52	5.53	0	45382	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3606	36.54	6.36	12	1.45	191.00	1098.00	14900	20230515	-53.15	6140	20230503	13.68	14900	-53.15	20230515	6140	13.68	20230503	14900	-53.15	20230515	6140	13.68	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
59	20230918	150935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	140	2	2.03	4597657770	649117	89.99	7000	7190	6980	8940	4820	6880	7083.62	5.53	0	45014	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3627	36.75	6.39	12	1.26	191.00	1098.00	14900	20230515	-52.89	6140	20230503	14.33	14900	-52.89	20230515	6140	14.33	20230503	14900	-52.89	20230515	6140	14.33	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
60	20230918	140956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	200	2	2.91	4293164900	605925	84.00	7000	7190	6980	8940	4820	6880	7086.04	5.53	0	57825	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3658	37.07	6.45	12	1.17	191.00	1098.00	14900	20230515	-52.48	6140	20230503	15.31	14900	-52.48	20230515	6140	15.31	20230503	14900	-52.48	20230515	6140	15.31	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
61	20230918	130932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7140	260	2	3.78	3855697550	544405	75.47	7000	7190	6980	8940	4820	6880	7083.21	5.53	0	57007	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3689	37.38	6.50	12	1.05	191.00	1098.00	14900	20230515	-52.08	6140	20230503	16.29	14900	-52.08	20230515	6140	16.29	20230503	14900	-52.08	20230515	6140	16.29	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
62	20230918	120940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7000	120	2	1.74	2998138260	423699	58.74	7000	7160	6980	8940	4820	6880	7077.11	5.53	0	25736	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3616	36.65	6.38	12	0.82	191.00	1098.00	14900	20230515	-53.02	6140	20230503	14.01	14900	-53.02	20230515	6140	14.01	20230503	14900	-53.02	20230515	6140	14.01	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
63	20230918	110924	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7090	210	2	3.05	2542250160	358830	49.75	7000	7160	6980	8940	4820	6880	7086.07	5.53	0	49405	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3663	37.12	6.46	12	0.69	191.00	1098.00	14900	20230515	-52.42	6140	20230503	15.47	14900	-52.42	20230515	6140	15.47	20230503	14900	-52.42	20230515	6140	15.47	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
64	20230918	100916	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7080	200	2	2.91	2001418860	282797	39.21	7000	7160	6980	8940	4820	6880	7078.74	5.53	0	44786	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3658	37.07	6.45	12	0.55	191.00	1098.00	14900	20230515	-52.48	6140	20230503	15.31	14900	-52.48	20230515	6140	15.31	20230503	14900	-52.48	20230515	6140	15.31	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
65	20230918	090920	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7100	220	2	3.20	965808800	136161	18.88	7000	7160	6980	8940	4820	6880	7096.57	5.53	0	23955	7353	7116	6983	6746	6613	7050	6680	52	2060	100	4810	10	1	51659901	3668	37.17	6.47	12	0.26	191.00	1098.00	14900	20230515	-52.35	6140	20230503	15.64	14900	-52.35	20230515	6140	15.64	20230503	14900	-52.35	20230515	6140	15.64	20230503	2.30	N	298830	100	52 억		2857613	N	N	0	N	00	N
66	20230915	160931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6880	-110	5	-1.57	4978902110	708148	83.76	6960	7220	6850	9080	4900	6990	7031.18	5.66	0	-18730	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3554	36.02	6.27	12	1.37	191.00	1098.00	14900	20230515	-53.83	6140	20230503	12.05	14900	-53.83	20230515	6140	12.05	20230503	14900	-53.83	20230515	6140	12.05	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
67	20230915	150927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6940	-50	5	-0.72	4557166690	647017	76.53	6960	7220	6870	9080	4900	6990	7043.36	5.66	0	-32331	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3585	36.34	6.32	12	1.25	191.00	1098.00	14900	20230515	-53.42	6140	20230503	13.03	14900	-53.42	20230515	6140	13.03	20230503	14900	-53.42	20230515	6140	13.03	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
68	20230915	140933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6980	-10	5	-0.14	4115763280	583570	69.03	6960	7220	6870	9080	4900	6990	7052.75	5.66	0	-33257	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3606	36.54	6.36	12	1.13	191.00	1098.00	14900	20230515	-53.15	6140	20230503	13.68	14900	-53.15	20230515	6140	13.68	20230503	14900	-53.15	20230515	6140	13.68	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
69	20230915	130922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7010	20	2	0.29	3835829890	543543	64.29	6960	7220	6870	9080	4900	6990	7057.10	5.66	0	-33067	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3621	36.70	6.38	12	1.05	191.00	1098.00	14900	20230515	-52.95	6140	20230503	14.17	14900	-52.95	20230515	6140	14.17	20230503	14900	-52.95	20230515	6140	14.17	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
70	20230915	120929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	30	2	0.43	3655933500	517860	61.25	6960	7220	6870	9080	4900	6990	7059.71	5.66	0	-33054	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3627	36.75	6.39	12	1.00	191.00	1098.00	14900	20230515	-52.89	6140	20230503	14.33	14900	-52.89	20230515	6140	14.33	20230503	14900	-52.89	20230515	6140	14.33	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
71	20230915	110936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	30	2	0.43	3341548640	472824	55.93	6960	7220	6870	9080	4900	6990	7067.24	5.66	0	-28535	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3627	36.75	6.39	12	0.92	191.00	1098.00	14900	20230515	-52.89	6140	20230503	14.33	14900	-52.89	20230515	6140	14.33	20230503	14900	-52.89	20230515	6140	14.33	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
72	20230915	100934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6980	-10	5	-0.14	2863688610	404673	47.87	6960	7220	6870	9080	4900	6990	7076.58	5.66	0	-31448	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3606	36.54	6.36	12	0.78	191.00	1098.00	14900	20230515	-53.15	6140	20230503	13.68	14900	-53.15	20230515	6140	13.68	20230503	14900	-53.15	20230515	6140	13.68	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
73	20230915	090921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	30	2	0.43	335126770	47999	5.68	6960	7060	6870	9080	4900	6990	6981.93	5.66	0	-3856	7203	7096	6933	6826	6663	7150	6880	52	2090	100	4890	10	1	51659901	3627	36.75	6.39	12	0.09	191.00	1098.00	14900	20230515	-52.89	6140	20230503	14.33	14900	-52.89	20230515	6140	14.33	20230503	14900	-52.89	20230515	6140	14.33	20230503	2.05	N	298830	100	52 억		2925193	N	N	0	N	00	N
74	20230914	160935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6990	180	2	2.64	5730451150	830995	38.14	6880	7040	6770	8850	4770	6810	6895.55	5.65	0	28488	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3611	36.60	6.37	12	1.61	191.00	1098.00	14900	20230515	-53.09	6140	20230503	13.84	14900	-53.09	20230515	6140	13.84	20230503	14900	-53.09	20230515	6140	13.84	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
75	20230914	150903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	120	2	1.76	5350498760	776439	35.63	6880	7040	6770	8850	4770	6810	6891.10	5.65	0	25471	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3580	36.28	6.31	12	1.50	191.00	1098.00	14900	20230515	-53.49	6140	20230503	12.87	14900	-53.49	20230515	6140	12.87	20230503	14900	-53.49	20230515	6140	12.87	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
76	20230914	140925	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6810	0	3	0.00	4815467300	698872	32.07	6880	7040	6770	8850	4770	6810	6890.37	5.65	0	11461	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3518	35.65	6.20	12	1.35	191.00	1098.00	14900	20230515	-54.30	6140	20230503	10.91	14900	-54.30	20230515	6140	10.91	20230503	14900	-54.30	20230515	6140	10.91	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
77	20230914	130906	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6870	60	2	0.88	4188984740	606956	27.86	6880	7040	6770	8850	4770	6810	6901.67	5.65	0	14082	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3549	35.97	6.26	12	1.17	191.00	1098.00	14900	20230515	-53.89	6140	20230503	11.89	14900	-53.89	20230515	6140	11.89	20230503	14900	-53.89	20230515	6140	11.89	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
78	20230914	120916	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6860	50	2	0.73	3760415160	544450	24.99	6880	7040	6770	8850	4770	6810	6906.86	5.65	0	33998	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3544	35.92	6.25	12	1.05	191.00	1098.00	14900	20230515	-53.96	6140	20230503	11.73	14900	-53.96	20230515	6140	11.73	20230503	14900	-53.96	20230515	6140	11.73	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
79	20230914	110908	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	210	2	3.08	2926319690	424252	19.47	6880	7030	6770	8850	4770	6810	6897.65	5.65	0	52767	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3627	36.75	6.39	12	0.82	191.00	1098.00	14900	20230515	-52.89	6140	20230503	14.33	14900	-52.89	20230515	6140	14.33	20230503	14900	-52.89	20230515	6140	14.33	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
80	20230914	100902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6890	80	2	1.17	2056979770	299407	13.74	6880	6940	6770	8850	4770	6810	6870.23	5.65	0	48664	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3559	36.07	6.28	12	0.58	191.00	1098.00	14900	20230515	-53.76	6140	20230503	12.21	14900	-53.76	20230515	6140	12.21	20230503	14900	-53.76	20230515	6140	12.21	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
81	20230914	090919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6840	30	2	0.44	675337320	98452	4.52	6880	6910	6770	8850	4770	6810	6859.69	5.65	0	3463	7890	7350	7050	6510	6210	7200	6360	52	2040	100	4760	10	1	51659901	3534	35.81	6.23	12	0.19	191.00	1098.00	14900	20230515	-54.09	6140	20230503	11.40	14900	-54.09	20230515	6140	11.40	20230503	14900	-54.09	20230515	6140	11.40	20230503	1.95	N	298830	100	52 억		2917052	N	N	0	N	00	N
82	20230913	160922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6810	-770	5	-10.16	15001995540	2146932	114.89	7500	7590	6750	9850	5310	7580	6987.88	6.15	0	-59878	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3518	35.65	6.20	12	4.16	191.00	1098.00	14900	20230515	-54.30	6140	20230503	10.91	14900	-54.30	20230515	6140	10.91	20230503	14900	-54.30	20230515	6140	10.91	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
83	20230913	150914	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6830	-750	5	-9.89	14571993480	2083873	111.52	7500	7590	6750	9850	5310	7580	6992.51	6.15	0	-65908	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3528	35.76	6.22	12	4.03	191.00	1098.00	14900	20230515	-54.16	6140	20230503	11.24	14900	-54.16	20230515	6140	11.24	20230503	14900	-54.16	20230515	6140	11.24	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
84	20230913	140922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6880	-700	5	-9.23	13770185450	1967267	105.28	7500	7590	6750	9850	5310	7580	6999.40	6.15	0	-64022	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3554	36.02	6.27	12	3.81	191.00	1098.00	14900	20230515	-53.83	6140	20230503	12.05	14900	-53.83	20230515	6140	12.05	20230503	14900	-53.83	20230515	6140	12.05	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
85	20230913	130856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6790	-790	5	-10.42	12941885850	1846494	98.81	7500	7590	6750	9850	5310	7580	7008.63	6.15	0	-53112	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3508	35.55	6.18	12	3.57	191.00	1098.00	14900	20230515	-54.43	6140	20230503	10.59	14900	-54.43	20230515	6140	10.59	20230503	14900	-54.43	20230515	6140	10.59	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
86	20230913	120921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6880	-700	5	-9.23	11339731280	1611254	86.22	7500	7590	6820	9850	5310	7580	7037.54	6.15	0	-57775	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3554	36.02	6.27	12	3.12	191.00	1098.00	14900	20230515	-53.83	6140	20230503	12.05	14900	-53.83	20230515	6140	12.05	20230503	14900	-53.83	20230515	6140	12.05	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
87	20230913	110918	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6890	-690	5	-9.10	9900012450	1401657	75.01	7500	7590	6840	9850	5310	7580	7062.76	6.15	0	-60675	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3559	36.07	6.28	12	2.71	191.00	1098.00	14900	20230515	-53.76	6140	20230503	12.21	14900	-53.76	20230515	6140	12.21	20230503	14900	-53.76	20230515	6140	12.21	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
88	20230913	100905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6970	-610	5	-8.05	6773058240	951288	50.91	7500	7590	6950	9850	5310	7580	7119.47	6.15	0	25118	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3601	36.49	6.35	12	1.84	191.00	1098.00	14900	20230515	-53.22	6140	20230503	13.52	14900	-53.22	20230515	6140	13.52	20230503	14900	-53.22	20230515	6140	13.52	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
89	20230913	090859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7340	-240	5	-3.17	571468050	76959	4.12	7500	7590	7260	9850	5310	7580	7423.89	6.15	0	3514	8193	7886	7723	7416	7253	7805	7335	52	2270	100	5300	10	1	51659901	3792	38.43	6.68	12	0.15	191.00	1098.00	14900	20230515	-50.74	6140	20230503	19.54	14900	-50.74	20230515	6140	19.54	20230503	14900	-50.74	20230515	6140	19.54	20230503	1.74	N	298830	100	52 억		3179185	N	N	0	N	00	N
90	20230912	160856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7580	140	2	1.88	14365204540	1854375	134.30	7670	8030	7560	9670	5210	7440	7747.19	6.45	0	60824	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	3916	39.69	6.90	12	3.59	191.00	1098.00	14900	20230515	-49.13	6140	20230503	23.45	14900	-49.13	20230515	6140	23.45	20230503	14900	-49.13	20230515	6140	23.45	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
91	20230912	150906	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7580	140	2	1.88	13848698480	1786342	129.38	7670	8030	7560	9670	5210	7440	7752.58	6.45	0	55061	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	3916	39.69	6.90	12	3.46	191.00	1098.00	14900	20230515	-49.13	6140	20230503	23.45	14900	-49.13	20230515	6140	23.45	20230503	14900	-49.13	20230515	6140	23.45	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
92	20230912	140904	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7590	150	2	2.02	12846901490	1654922	119.86	7670	8030	7560	9670	5210	7440	7762.89	6.45	0	34314	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	3921	39.74	6.91	12	3.20	191.00	1098.00	14900	20230515	-49.06	6140	20230503	23.62	14900	-49.06	20230515	6140	23.62	20230503	14900	-49.06	20230515	6140	23.62	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
93	20230912	130853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7660	220	2	2.96	12092884330	1556325	112.72	7670	8030	7600	9670	5210	7440	7770.20	6.45	0	29884	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	3957	40.10	6.98	12	3.01	191.00	1098.00	14900	20230515	-48.59	6140	20230503	24.76	14900	-48.59	20230515	6140	24.76	20230503	14900	-48.59	20230515	6140	24.76	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
94	20230912	120852	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7690	250	2	3.36	10645256800	1367287	99.03	7670	8030	7610	9670	5210	7440	7785.73	6.45	0	74196	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	3973	40.26	7.00	12	2.65	191.00	1098.00	14900	20230515	-48.39	6140	20230503	25.24	14900	-48.39	20230515	6140	25.24	20230503	14900	-48.39	20230515	6140	25.24	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
95	20230912	110857	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7680	240	2	3.23	9943740440	1276467	92.45	7670	8030	7610	9670	5210	7440	7790.11	6.45	0	97438	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	3967	40.21	6.99	12	2.47	191.00	1098.00	14900	20230515	-48.46	6140	20230503	25.08	14900	-48.46	20230515	6140	25.08	20230503	14900	-48.46	20230515	6140	25.08	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
96	20230912	100847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7860	420	2	5.65	8545488520	1096447	79.41	7670	8030	7610	9670	5210	7440	7793.87	6.45	0	103562	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	4060	41.15	7.16	12	2.12	191.00	1098.00	14900	20230515	-47.25	6140	20230503	28.01	14900	-47.25	20230515	6140	28.01	20230503	14900	-47.25	20230515	6140	28.01	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
97	20230912	090909	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7900	460	2	6.18	4759294330	608032	44.04	7670	8030	7620	9670	5210	7440	7827.51	6.45	0	95392	8273	7856	7613	7196	6953	7735	7075	52	2230	100	5200	10	1	51659901	4081	41.36	7.19	12	1.18	191.00	1098.00	14900	20230515	-46.98	6140	20230503	28.66	14900	-46.98	20230515	6140	28.66	20230503	14900	-46.98	20230515	6140	28.66	20230503	1.76	N	298830	100	52 억		3331409	N	N	0	N	00	N
98	20230911	160849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7440	-400	5	-5.10	10426155100	1366038	103.60	7800	8030	7370	10190	5490	7840	7633.50	6.98	0	-157238	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	3843	38.95	6.78	12	2.64	191.00	1098.00	14900	20230515	-50.07	6140	20230503	21.17	14900	-50.07	20230515	6140	21.17	20230503	14900	-50.07	20230515	6140	21.17	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
99	20230911	150854	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7410	-430	5	-5.48	10046021380	1314875	99.72	7800	8030	7370	10190	5490	7840	7640.26	6.98	0	-162944	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	3828	38.80	6.75	12	2.55	191.00	1098.00	14900	20230515	-50.27	6140	20230503	20.68	14900	-50.27	20230515	6140	20.68	20230503	14900	-50.27	20230515	6140	20.68	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
100	20230911	140903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7460	-380	5	-4.85	8396482020	1092505	82.85	7800	8030	7450	10190	5490	7840	7685.50	6.98	0	-162630	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	3854	39.06	6.79	12	2.11	191.00	1098.00	14900	20230515	-49.93	6140	20230503	21.50	14900	-49.93	20230515	6140	21.50	20230503	14900	-49.93	20230515	6140	21.50	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
101	20230911	130836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7530	-310	5	-3.95	7427883090	963722	73.09	7800	8030	7500	10190	5490	7840	7707.47	6.98	0	-159249	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	3890	39.42	6.86	12	1.87	191.00	1098.00	14900	20230515	-49.46	6140	20230503	22.64	14900	-49.46	20230515	6140	22.64	20230503	14900	-49.46	20230515	6140	22.64	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
102	20230911	120852	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7570	-270	5	-3.44	6133662340	792041	60.07	7800	8030	7560	10190	5490	7840	7744.10	6.98	0	-149228	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	3911	39.63	6.89	12	1.53	191.00	1098.00	14900	20230515	-49.19	6140	20230503	23.29	14900	-49.19	20230515	6140	23.29	20230503	14900	-49.19	20230515	6140	23.29	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
103	20230911	110836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7680	-160	5	-2.04	4938459400	634840	48.15	7800	8030	7640	10190	5490	7840	7779.04	6.98	0	-144358	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	3967	40.21	6.99	12	1.23	191.00	1098.00	14900	20230515	-48.46	6140	20230503	25.08	14900	-48.46	20230515	6140	25.08	20230503	14900	-48.46	20230515	6140	25.08	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
104	20230911	100836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7670	-170	5	-2.17	3765858890	482143	36.57	7800	8030	7660	10190	5490	7840	7810.66	6.98	0	-117615	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	3962	40.16	6.99	12	0.93	191.00	1098.00	14900	20230515	-48.52	6140	20230503	24.92	14900	-48.52	20230515	6140	24.92	20230503	14900	-48.52	20230515	6140	24.92	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
105	20230911	090835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7860	20	2	0.26	1222200210	155036	11.76	7800	8030	7730	10190	5490	7840	7883.39	6.98	0	-3734	8440	8140	7930	7630	7420	8035	7525	52	2350	100	5480	10	1	51659901	4060	41.15	7.16	12	0.30	191.00	1098.00	14900	20230515	-47.25	6140	20230503	28.01	14900	-47.25	20230515	6140	28.01	20230503	14900	-47.25	20230515	6140	28.01	20230503	1.84	N	298830	100	52 억		3605731	N	N	0	N	00	N
106	20230908	160856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7840	-290	5	-3.57	10228744560	1285046	50.76	8170	8230	7720	10560	5700	8130	7960.48	7.17	0	-86982	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4050	41.05	7.14	12	2.49	191.00	1098.00	14900	20230515	-47.38	6140	20230503	27.69	14900	-47.38	20230515	6140	27.69	20230503	14900	-47.38	20230515	6140	27.69	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
107	20230908	150857	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	-320	5	-3.94	9178900590	1151378	45.48	8170	8230	7720	10560	5700	8130	7972.07	7.17	0	-111985	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4035	40.89	7.11	12	2.23	191.00	1098.00	14900	20230515	-47.58	6140	20230503	27.20	14900	-47.58	20230515	6140	27.20	20230503	14900	-47.58	20230515	6140	27.20	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
108	20230908	140847	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	-320	5	-3.94	8105322970	1013423	40.03	8170	8230	7790	10560	5700	8130	7997.94	7.17	0	-110352	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4035	40.89	7.11	12	1.96	191.00	1098.00	14900	20230515	-47.58	6140	20230503	27.20	14900	-47.58	20230515	6140	27.20	20230503	14900	-47.58	20230515	6140	27.20	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
109	20230908	130856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7870	-260	5	-3.20	6814372490	848518	33.52	8170	8230	7840	10560	5700	8130	8030.89	7.17	0	-91458	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4066	41.20	7.17	12	1.64	191.00	1098.00	14900	20230515	-47.18	6140	20230503	28.18	14900	-47.18	20230515	6140	28.18	20230503	14900	-47.18	20230515	6140	28.18	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
110	20230908	120908	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7880	-250	5	-3.08	6188262780	769051	30.38	8170	8230	7840	10560	5700	8130	8046.60	7.17	0	-84879	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4071	41.26	7.18	12	1.49	191.00	1098.00	14900	20230515	-47.11	6140	20230503	28.34	14900	-47.11	20230515	6140	28.34	20230503	14900	-47.11	20230515	6140	28.34	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
111	20230908	110903	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7920	-210	5	-2.58	5301623640	656775	25.94	8170	8230	7900	10560	5700	8130	8072.19	7.17	0	-101252	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4091	41.47	7.21	12	1.27	191.00	1098.00	14900	20230515	-46.85	6140	20230503	28.99	14900	-46.85	20230515	6140	28.99	20230503	14900	-46.85	20230515	6140	28.99	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
112	20230908	100853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8110	-20	5	-0.25	3965496080	489155	19.32	8170	8230	7960	10560	5700	8130	8106.82	7.17	0	-99337	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4190	42.46	7.39	12	0.95	191.00	1098.00	14900	20230515	-45.57	6140	20230503	32.08	14900	-45.57	20230515	6140	32.08	20230503	14900	-45.57	20230515	6140	32.08	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
113	20230908	090900	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8220	90	2	1.11	810964290	99271	3.92	8170	8230	8060	10560	5700	8130	8169.27	7.17	0	-12327	9236	8682	8366	7812	7496	8525	7655	52	2430	100	5690	10	1	51659901	4246	43.04	7.49	12	0.19	191.00	1098.00	14900	20230515	-44.83	6140	20230503	33.88	14900	-44.83	20230515	6140	33.88	20230503	14900	-44.83	20230515	6140	33.88	20230503	1.84	N	298830	100	52 억		3705313	N	N	0	N	00	N
114	20230907	160844	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8130	-690	5	-7.82	20853853430	2494726	36.63	8790	8920	8050	11460	6180	8820	8359.58	7.11	0	184595	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4200	42.57	7.40	12	4.83	191.00	1098.00	14900	20230515	-45.44	6140	20230503	32.41	14900	-45.44	20230515	6140	32.41	20230503	14900	-45.44	20230515	6140	32.41	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
115	20230907	150851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8150	-670	5	-7.60	19951967010	2383867	35.01	8790	8920	8050	11460	6180	8820	8369.32	7.11	0	174010	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4210	42.67	7.42	12	4.61	191.00	1098.00	14900	20230515	-45.30	6140	20230503	32.74	14900	-45.30	20230515	6140	32.74	20230503	14900	-45.30	20230515	6140	32.74	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
116	20230907	140848	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8100	-720	5	-8.16	18008707360	2145396	31.50	8790	8920	8060	11460	6180	8820	8393.84	7.11	0	174047	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4184	42.41	7.38	12	4.15	191.00	1098.00	14900	20230515	-45.64	6140	20230503	31.92	14900	-45.64	20230515	6140	31.92	20230503	14900	-45.64	20230515	6140	31.92	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
117	20230907	130843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8140	-680	5	-7.71	15994063740	1897077	27.86	8790	8920	8080	11460	6180	8820	8430.62	7.11	0	144643	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4205	42.62	7.41	12	3.67	191.00	1098.00	14900	20230515	-45.37	6140	20230503	32.57	14900	-45.37	20230515	6140	32.57	20230503	14900	-45.37	20230515	6140	32.57	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
118	20230907	120857	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8210	-610	5	-6.92	13143223290	1547815	22.73	8790	8920	8160	11460	6180	8820	8491.18	7.11	0	117325	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4241	42.98	7.48	12	3.00	191.00	1098.00	14900	20230515	-44.90	6140	20230503	33.71	14900	-44.90	20230515	6140	33.71	20230503	14900	-44.90	20230515	6140	33.71	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
119	20230907	110846	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8450	-370	5	-4.20	9896873680	1155579	16.97	8790	8920	8320	11460	6180	8820	8564.12	7.11	0	114506	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4365	44.24	7.70	12	2.24	191.00	1098.00	14900	20230515	-43.29	6140	20230503	37.62	14900	-43.29	20230515	6140	37.62	20230503	14900	-43.29	20230515	6140	37.62	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
120	20230907	100848	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8540	-280	5	-3.17	7258887050	842111	12.37	8790	8920	8430	11460	6180	8820	8619.54	7.11	0	49877	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4412	44.71	7.78	12	1.63	191.00	1098.00	14900	20230515	-42.68	6140	20230503	39.09	14900	-42.68	20230515	6140	39.09	20230503	14900	-42.68	20230515	6140	39.09	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
121	20230907	090902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8780	-40	5	-0.45	2117810740	242498	3.56	8790	8920	8550	11460	6180	8820	8732.82	7.11	0	-10657	10086	9452	9136	8502	8186	9295	8345	52	2640	100	6170	10	1	51659901	4536	45.97	8.00	12	0.47	191.00	1098.00	14900	20230515	-41.07	6140	20230503	43.00	14900	-41.07	20230515	6140	43.00	20230503	14900	-41.07	20230515	6140	43.00	20230503	1.69	N	298830	100	52 억		3673653	N	N	0	N	00	N
122	20230906	160849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8820	-2360	5	-21.11	62345041950	6755794	68.51	9500	9770	8820	14530	7830	11180	9229.05	8.62	0	-592138	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4556	46.18	8.03	12	13.08	191.00	1098.00	14900	20230515	-40.81	6140	20230503	43.65	14900	-40.81	20230515	6140	43.65	20230503	14900	-40.81	20230515	6140	43.65	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
123	20230906	150850	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8870	-2310	5	-20.66	60081805510	6500154	65.92	9500	9770	8850	14530	7830	11180	9242.50	8.62	0	-624107	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4582	46.44	8.08	12	12.58	191.00	1098.00	14900	20230515	-40.47	6140	20230503	44.46	14900	-40.47	20230515	6140	44.46	20230503	14900	-40.47	20230515	6140	44.46	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
124	20230906	140850	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	-2130	5	-19.05	55944072370	6039449	61.25	9500	9770	8910	14530	7830	11180	9262.43	8.62	0	-638466	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4675	47.38	8.24	12	11.69	191.00	1098.00	14900	20230515	-39.26	6140	20230503	47.39	14900	-39.26	20230515	6140	47.39	20230503	14900	-39.26	20230515	6140	47.39	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
125	20230906	130839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	-2100	5	-18.78	52438371260	5650333	57.30	9500	9770	8910	14530	7830	11180	9279.86	8.62	0	-636085	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4691	47.54	8.27	12	10.94	191.00	1098.00	14900	20230515	-39.06	6140	20230503	47.88	14900	-39.06	20230515	6140	47.88	20230503	14900	-39.06	20230515	6140	47.88	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
126	20230906	120851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9090	-2090	5	-18.69	50246839310	5410016	54.87	9500	9770	8910	14530	7830	11180	9287.00	8.62	0	-618902	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4696	47.59	8.28	12	10.47	191.00	1098.00	14900	20230515	-38.99	6140	20230503	48.05	14900	-38.99	20230515	6140	48.05	20230503	14900	-38.99	20230515	6140	48.05	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
127	20230906	110900	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9130	-2050	5	-18.34	48342525490	5201120	52.75	9500	9770	8910	14530	7830	11180	9293.86	8.62	0	-596506	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4717	47.80	8.32	12	10.07	191.00	1098.00	14900	20230515	-38.72	6140	20230503	48.70	14900	-38.72	20230515	6140	48.70	20230503	14900	-38.72	20230515	6140	48.70	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
128	20230906	100835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9030	-2150	5	-19.23	36735536150	3917327	39.73	9500	9770	9030	14530	7830	11180	9376.72	8.62	0	-543032	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4665	47.28	8.22	12	7.58	191.00	1098.00	14900	20230515	-39.40	6140	20230503	47.07	14900	-39.40	20230515	6140	47.07	20230503	14900	-39.40	20230515	6140	47.07	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
129	20230906	090838	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9580	-1600	5	-14.31	13262742710	1391395	14.11	9500	9770	9390	14530	7830	11180	9529.44	8.62	0	-82352	12093	11636	11193	10736	10293	11415	10515	52	3350	100	7820	10	1	51659901	4949	50.16	8.72	12	2.69	191.00	1098.00	14900	20230515	-35.70	6140	20230503	56.03	14900	-35.70	20230515	6140	56.03	20230503	14900	-35.70	20230515	6140	56.03	20230503	1.52	N	298830	100	52 억		4454926	N	N	0	N	00	N
130	20230905	160838	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11180	-30	5	-0.27	23250869780	2074440	59.74	11220	11650	10750	14570	7850	11210	11208.32	1.34	0	12081	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5776	58.53	10.18	12	4.02	191.00	1098.00	14900	20230515	-24.97	6140	20230503	82.08	14900	-24.97	20230515	6140	82.08	20230503	14900	-24.97	20230515	6140	82.08	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
131	20230905	150851	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11250	40	2	0.36	22215983400	1981983	57.08	11220	11650	10750	14570	7850	11210	11208.97	1.34	0	10124	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5812	58.90	10.25	12	3.84	191.00	1098.00	14900	20230515	-24.50	6140	20230503	83.22	14900	-24.50	20230515	6140	83.22	20230503	14900	-24.50	20230515	6140	83.22	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
132	20230905	140849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11220	10	2	0.09	19213933920	1716621	49.44	11220	11650	10750	14570	7850	11210	11192.88	1.34	0	-7853	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5796	58.74	10.22	12	3.32	191.00	1098.00	14900	20230515	-24.70	6140	20230503	82.74	14900	-24.70	20230515	6140	82.74	20230503	14900	-24.70	20230515	6140	82.74	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
133	20230905	130830	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11230	20	2	0.18	18029162950	1611178	46.40	11220	11650	10750	14570	7850	11210	11190.05	1.34	0	-5852	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5801	58.80	10.23	12	3.12	191.00	1098.00	14900	20230515	-24.63	6140	20230503	82.90	14900	-24.63	20230515	6140	82.90	20230503	14900	-24.63	20230515	6140	82.90	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
134	20230905	120833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11050	-160	5	-1.43	15252031250	1363657	39.27	11220	11650	10750	14570	7850	11210	11184.65	1.34	0	-21089	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5708	57.85	10.06	12	2.64	191.00	1098.00	14900	20230515	-25.84	6140	20230503	79.97	14900	-25.84	20230515	6140	79.97	20230503	14900	-25.84	20230515	6140	79.97	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
135	20230905	110839	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11060	-150	5	-1.34	14241920380	1271660	36.62	11220	11650	10750	14570	7850	11210	11199.47	1.34	0	3449	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5714	57.91	10.07	12	2.46	191.00	1098.00	14900	20230515	-25.77	6140	20230503	80.13	14900	-25.77	20230515	6140	80.13	20230503	14900	-25.77	20230515	6140	80.13	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
136	20230905	100829	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11020	-190	5	-1.69	12933144450	1152763	33.20	11220	11650	10750	14570	7850	11210	11219.26	1.34	0	-4395	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5693	57.70	10.04	12	2.23	191.00	1098.00	14900	20230515	-26.04	6140	20230503	79.48	14900	-26.04	20230515	6140	79.48	20230503	14900	-26.04	20230515	6140	79.48	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
137	20230905	090828	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11480	270	2	2.41	5680071560	494593	14.24	11220	11650	11220	14570	7850	11210	11484.35	1.34	0	-10061	12056	11632	11146	10722	10236	11845	10935	52	3360	100	7840	10	1	51659901	5931	60.10	10.46	12	0.96	191.00	1098.00	14900	20230515	-22.95	6140	20230503	86.97	14900	-22.95	20230515	6140	86.97	20230503	14900	-22.95	20230515	6140	86.97	20230503	0.86	N	298830	100	52 억		692988	N	N	0	N	00	N
138	20230904	160825	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11210	410	2	3.80	38530746130	3434148	72.77	11200	11570	10660	14040	7560	10800	11219.89	1.75	0	108086	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5791	58.69	10.21	12	6.65	191.00	1098.00	14900	20230515	-24.77	6140	20230503	82.57	14900	-24.77	20230515	6140	82.57	20230503	14900	-24.77	20230515	6140	82.57	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
139	20230904	150811	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11130	330	2	3.06	37262015020	3320806	70.37	11200	11570	10660	14040	7560	10800	11220.77	1.75	0	103532	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5750	58.27	10.14	12	6.43	191.00	1098.00	14900	20230515	-25.30	6140	20230503	81.27	14900	-25.30	20230515	6140	81.27	20230503	14900	-25.30	20230515	6140	81.27	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
140	20230904	140811	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	520	2	4.81	34936426210	3113080	65.97	11200	11570	10660	14040	7560	10800	11222.46	1.75	0	124383	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5848	59.27	10.31	12	6.03	191.00	1098.00	14900	20230515	-24.03	6140	20230503	84.36	14900	-24.03	20230515	6140	84.36	20230503	14900	-24.03	20230515	6140	84.36	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
141	20230904	130822	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11260	460	2	4.26	32599999960	2906559	61.59	11200	11570	10660	14040	7560	10800	11216.01	1.75	0	108577	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5817	58.95	10.26	12	5.63	191.00	1098.00	14900	20230515	-24.43	6140	20230503	83.39	14900	-24.43	20230515	6140	83.39	20230503	14900	-24.43	20230515	6140	83.39	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
142	20230904	120807	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11390	590	2	5.46	30103664600	2684265	56.88	11200	11570	10660	14040	7560	10800	11214.86	1.75	0	102179	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5884	59.63	10.37	12	5.20	191.00	1098.00	14900	20230515	-23.56	6140	20230503	85.50	14900	-23.56	20230515	6140	85.50	20230503	14900	-23.56	20230515	6140	85.50	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
143	20230904	110752	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11430	630	2	5.83	25760145370	2300715	48.75	11200	11570	10660	14040	7560	10800	11196.58	1.75	0	109267	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5905	59.84	10.41	12	4.45	191.00	1098.00	14900	20230515	-23.29	6140	20230503	86.16	14900	-23.29	20230515	6140	86.16	20230503	14900	-23.29	20230515	6140	86.16	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
144	20230904	100757	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10940	140	2	1.30	9546321880	866304	18.36	11200	11320	10660	14040	7560	10800	11019.60	1.75	0	34567	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5652	57.28	9.96	12	1.68	191.00	1098.00	14900	20230515	-26.58	6140	20230503	78.18	14900	-26.58	20230515	6140	78.18	20230503	14900	-26.58	20230515	6140	78.18	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
145	20230904	090811	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11170	370	2	3.43	3851022270	346354	7.34	11200	11320	10860	14040	7560	10800	11118.75	1.75	0	-24616	11760	11280	10880	10400	10000	11520	10640	52	3240	100	7560	10	1	51659901	5770	58.48	10.17	12	0.67	191.00	1098.00	14900	20230515	-25.03	6140	20230503	81.92	14900	-25.03	20230515	6140	81.92	20230503	14900	-25.03	20230515	6140	81.92	20230503	0.78	N	298830	100	52 억		902909	N	N	0	N	00	N
146	20230901	160802	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10800	100	2	0.93	41356651740	3791474	63.62	10770	11360	10480	13910	7490	10700	10908.38	0.82	0	166406	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5579	56.54	9.84	12	7.34	191.00	1098.00	14900	20230515	-27.52	6140	20230503	75.90	14900	-27.52	20230515	6140	75.90	20230503	14900	-27.52	20230515	6140	75.90	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N
147	20230901	150814	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10770	70	2	0.65	40449496950	3707470	62.21	10770	11360	10480	13910	7490	10700	10910.71	0.82	0	146004	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5564	56.39	9.81	12	7.18	191.00	1098.00	14900	20230515	-27.72	6140	20230503	75.41	14900	-27.72	20230515	6140	75.41	20230503	14900	-27.72	20230515	6140	75.41	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N
148	20230901	140813	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10790	90	2	0.84	37792671800	3462557	58.10	10770	11360	10480	13910	7490	10700	10915.16	0.82	0	131725	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5574	56.49	9.83	12	6.70	191.00	1098.00	14900	20230515	-27.58	6140	20230503	75.73	14900	-27.58	20230515	6140	75.73	20230503	14900	-27.58	20230515	6140	75.73	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N
149	20230901	130749	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10710	10	2	0.09	34822701850	3187307	53.48	10770	11360	10480	13910	7490	10700	10925.99	0.82	0	158597	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5533	56.07	9.75	12	6.17	191.00	1098.00	14900	20230515	-28.12	6140	20230503	74.43	14900	-28.12	20230515	6140	74.43	20230503	14900	-28.12	20230515	6140	74.43	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N
150	20230901	120800	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10640	-60	5	-0.56	33194921800	3035089	50.93	10770	11360	10480	13910	7490	10700	10937.66	0.82	0	165445	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5497	55.71	9.69	12	5.88	191.00	1098.00	14900	20230515	-28.59	6140	20230503	73.29	14900	-28.59	20230515	6140	73.29	20230503	14900	-28.59	20230515	6140	73.29	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N
151	20230901	110759	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10720	20	2	0.19	29357704950	2672909	44.85	10770	11360	10600	13910	7490	10700	10984.26	0.82	0	73565	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5538	56.13	9.76	12	5.17	191.00	1098.00	14900	20230515	-28.05	6140	20230503	74.59	14900	-28.05	20230515	6140	74.59	20230503	14900	-28.05	20230515	6140	74.59	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N
152	20230901	100754	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10920	220	2	2.06	24572143020	2231926	37.45	10770	11360	10650	13910	7490	10700	11010.48	0.82	0	16845	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5641	57.17	9.95	12	4.32	191.00	1098.00	14900	20230515	-26.71	6140	20230503	77.85	14900	-26.71	20230515	6140	77.85	20230503	14900	-26.71	20230515	6140	77.85	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N
153	20230901	090743	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11110	410	2	3.83	5394652740	498549	8.37	10770	11120	10650	13910	7490	10700	10822.63	0.82	0	-5315	11906	11302	10346	9742	8786	11605	10045	52	3210	100	7490	10	1	51659901	5739	58.17	10.12	12	0.97	191.00	1098.00	14900	20230515	-25.44	6140	20230503	80.94	14900	-25.44	20230515	6140	80.94	20230503	14900	-25.44	20230515	6140	80.94	20230503	0.50	N	298830	100	52 억		423144	N	N	0	N	00	N