KissMeData/069410/price/prices-20231101.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	20231130	160646	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	40	2	0.78	974628310	186906	59.18	5190	5340	5120	6650	3590	5120	5214.89	2.16	0	6464	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	529	469.09	0.96	12	1.82	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	6.97	N	069410	500	51 억		221286	N	N	92	N	00	N
3	20231130	150647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	50	2	0.98	917010200	175721	55.64	5190	5340	5120	6650	3590	5120	5218.56	2.16	0	5868	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	530	470.00	0.96	12	1.72	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	6.97	N	069410	500	51 억		221286	N	N	557	N	00	N
4	20231130	140643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	40	2	0.78	779596000	149023	47.19	5190	5340	5130	6650	3590	5120	5231.38	2.16	0	-255	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	529	469.09	0.96	12	1.45	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	6.97	N	069410	500	51 억		221286	N	N	557	N	00	N
5	20231130	130641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	50	2	0.98	754644380	144191	45.66	5190	5340	5130	6650	3590	5120	5233.64	2.16	0	-498	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	530	470.00	0.96	12	1.41	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	6.97	N	069410	500	51 억		221286	N	N	557	N	00	N
6	20231130	120652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	30	2	0.59	694843330	132586	41.98	5190	5340	5150	6650	3590	5120	5240.70	2.16	0	-1623	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	528	468.18	0.96	12	1.29	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	6.97	N	069410	500	51 억		221286	N	N	557	N	00	N
7	20231130	110646	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	100	2	1.95	627822120	119641	37.88	5190	5340	5160	6650	3590	5120	5247.55	2.16	0	1234	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	535	474.55	0.97	12	1.17	11.00	5377.00	8450	20230208	-38.22	4400	20230727	18.64	8450	-38.22	20230208	4400	18.64	20230727	8450	-38.22	20230208	4400	18.64	20230727	6.97	N	069410	500	51 억		221286	N	N	557	N	00	N
8	20231130	100642	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	90	2	1.76	580991150	110624	35.03	5190	5340	5160	6650	3590	5120	5251.94	2.16	0	1543	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	534	473.64	0.97	12	1.08	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	8450	-38.34	20230208	4400	18.41	20230727	8450	-38.34	20230208	4400	18.41	20230727	6.97	N	069410	500	51 억		221286	N	N	557	N	00	N
9	20231130	090644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	130	2	2.54	155887320	29734	9.42	5190	5300	5160	6650	3590	5120	5242.73	2.16	0	2425	5460	5290	5190	5020	4920	5240	4970	51	1530	500	3070	10	1	10244824	538	477.27	0.98	12	0.29	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	6.97	N	069410	500	51 억		221286	N	N	557	N	00	N
10	20231129	160640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-50	5	-0.97	1643141260	313373	209.50	5190	5360	5090	6720	3620	5170	5243.42	2.48	0	-32777	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	525	465.45	0.95	12	3.06	11.00	5377.00	8450	20230208	-39.41	4400	20230727	16.36	8450	-39.41	20230208	4400	16.36	20230727	8450	-39.41	20230208	4400	16.36	20230727	7.05	N	069410	500	51 억		253966	N	N	557	N	00	N
11	20231129	150644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-60	5	-1.16	1526678430	290593	194.27	5190	5360	5090	6720	3620	5170	5253.67	2.48	0	-39089	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	524	464.55	0.95	12	2.84	11.00	5377.00	8450	20230208	-39.53	4400	20230727	16.14	8450	-39.53	20230208	4400	16.14	20230727	8450	-39.53	20230208	4400	16.14	20230727	7.05	N	069410	500	51 억		253966	N	N	0	N	00	N
12	20231129	140641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	0	3	0.00	1329120760	251965	168.44	5190	5360	5130	6720	3620	5170	5275.02	2.48	0	-44518	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	530	470.00	0.96	12	2.46	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	7.05	N	069410	500	51 억		253966	N	N	0	N	00	N
13	20231129	130644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	40	2	0.77	1253845290	237471	158.75	5190	5360	5130	6720	3620	5170	5279.99	2.48	0	-41776	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	534	473.64	0.97	12	2.32	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	8450	-38.34	20230208	4400	18.41	20230727	8450	-38.34	20230208	4400	18.41	20230727	7.05	N	069410	500	51 억		253966	N	N	0	N	00	N
14	20231129	120643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	30	2	0.58	1163365770	220043	147.10	5190	5360	5130	6720	3620	5170	5286.99	2.48	0	-43572	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	533	472.73	0.97	12	2.15	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4400	18.18	20230727	7.05	N	069410	500	51 억		253966	N	N	0	N	00	N
15	20231129	110644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	100	2	1.93	1019061180	192609	128.76	5190	5360	5130	6720	3620	5170	5290.83	2.48	0	-45127	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	540	479.09	0.98	12	1.88	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	7.05	N	069410	500	51 억		253966	N	N	0	N	00	N
16	20231129	100643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	140	2	2.71	772563680	146160	97.71	5190	5360	5130	6720	3620	5170	5285.74	2.48	0	-34802	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	544	482.73	0.99	12	1.43	11.00	5377.00	8450	20230208	-37.16	4400	20230727	20.68	8450	-37.16	20230208	4400	20.68	20230727	8450	-37.16	20230208	4400	20.68	20230727	7.05	N	069410	500	51 억		253966	N	N	0	N	00	N
17	20231129	090640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	20	2	0.39	28969770	5600	3.74	5190	5200	5130	6720	3620	5170	5173.17	2.48	0	-1911	5403	5286	5183	5066	4963	5235	5015	51	1550	500	3100	10	1	10244824	532	471.82	0.97	12	0.05	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	7.05	N	069410	500	51 억		253966	N	N	0	N	00	N
18	20231128	160640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-30	5	-0.58	763193830	147719	49.21	5190	5300	5080	6760	3640	5200	5166.50	2.17	0	31258	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	530	470.00	0.96	12	1.44	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
19	20231128	150559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-60	5	-1.15	704192250	136260	45.39	5190	5300	5080	6760	3640	5200	5168.00	2.17	0	30123	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	527	467.27	0.96	12	1.33	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
20	20231128	140641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-60	5	-1.15	522561220	100727	33.55	5190	5300	5120	6760	3640	5200	5187.90	2.17	0	20012	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	527	467.27	0.96	12	0.98	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
21	20231128	130636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	-40	5	-0.77	472785570	91038	30.33	5190	5300	5120	6760	3640	5200	5193.28	2.17	0	16383	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	529	469.09	0.96	12	0.89	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
22	20231128	120639	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-30	5	-0.58	380587120	73109	24.35	5190	5300	5140	6760	3640	5200	5205.75	2.17	0	16652	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	530	470.00	0.96	12	0.71	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
23	20231128	110638	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	10	2	0.19	272892970	52351	17.44	5190	5300	5140	6760	3640	5200	5212.76	2.17	0	11531	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	534	473.64	0.97	12	0.51	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	8450	-38.34	20230208	4400	18.41	20230727	8450	-38.34	20230208	4400	18.41	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
24	20231128	100637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	0	3	0.00	235788240	45206	15.06	5190	5300	5140	6760	3640	5200	5215.86	2.17	0	10363	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	533	472.73	0.97	12	0.44	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4400	18.18	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
25	20231128	090637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	40	2	0.77	57024020	10907	3.63	5190	5270	5180	6760	3640	5200	5228.21	2.17	0	7043	5546	5372	5276	5102	5006	5325	5055	51	1560	500	3120	10	1	10244824	537	476.36	0.97	12	0.11	11.00	5377.00	8450	20230208	-37.99	4400	20230727	19.09	8450	-37.99	20230208	4400	19.09	20230727	8450	-37.99	20230208	4400	19.09	20230727	6.80	N	069410	500	51 억		222678	N	N	63	N	00	N
26	20231127	160636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-240	5	-4.41	1543254370	293199	96.23	5450	5450	5180	7070	3810	5440	5263.47	1.68	0	51703	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	533	472.73	0.97	12	2.86	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4400	18.18	20230727	6.23	N	069410	500	51 억		172616	N	N	63	N	00	N
27	20231127	150636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-200	5	-3.68	1389142650	263675	86.54	5450	5450	5180	7070	3810	5440	5268.27	1.68	0	41594	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	537	476.36	0.97	12	2.57	11.00	5377.00	8450	20230208	-37.99	4400	20230727	19.09	8450	-37.99	20230208	4400	19.09	20230727	8450	-37.99	20230208	4400	19.09	20230727	6.23	N	069410	500	51 억		172616	N	N	0	N	00	N
28	20231127	140640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	-190	5	-3.49	1239967740	235195	77.19	5450	5450	5180	7070	3810	5440	5271.95	1.68	0	27012	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	538	477.27	0.98	12	2.30	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	6.23	N	069410	500	51 억		172616	N	N	0	N	00	N
29	20231127	130639	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-210	5	-3.86	1117621360	211755	69.50	5450	5450	5200	7070	3810	5440	5277.75	1.68	0	21412	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	536	475.45	0.97	12	2.07	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	6.23	N	069410	500	51 억		172616	N	N	0	N	00	N
30	20231127	120639	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5280	-160	5	-2.94	993448140	187945	61.68	5450	5450	5210	7070	3810	5440	5285.69	1.68	0	19975	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	541	480.00	0.98	12	1.83	11.00	5377.00	8450	20230208	-37.51	4400	20230727	20.00	8450	-37.51	20230208	4400	20.00	20230727	8450	-37.51	20230208	4400	20.00	20230727	6.23	N	069410	500	51 억		172616	N	N	0	N	00	N
31	20231127	110631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	-170	5	-3.12	717631090	135337	44.42	5450	5450	5230	7070	3810	5440	5302.35	1.68	0	4637	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	540	479.09	0.98	12	1.32	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	6.23	N	069410	500	51 억		172616	N	N	0	N	00	N
32	20231127	100630	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	-150	5	-2.76	586075260	110379	36.23	5450	5450	5230	7070	3810	5440	5309.44	1.68	0	-5537	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	542	480.91	0.98	12	1.08	11.00	5377.00	8450	20230208	-37.40	4400	20230727	20.23	8450	-37.40	20230208	4400	20.23	20230727	8450	-37.40	20230208	4400	20.23	20230727	6.23	N	069410	500	51 억		172616	N	N	0	N	00	N
33	20231127	090632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	-70	5	-1.29	125425860	23354	7.66	5450	5450	5310	7070	3810	5440	5370.07	1.68	0	451	5673	5556	5473	5356	5273	5515	5315	51	1630	500	3260	10	1	10244824	550	488.18	1.00	12	0.23	11.00	5377.00	8450	20230208	-36.45	4400	20230727	22.05	8450	-36.45	20230208	4400	22.05	20230727	8450	-36.45	20230208	4400	22.05	20230727	6.23	N	069410	500	51 억		172616	N	N	0	N	00	N
34	20231124	160625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-20	5	-0.37	1586278120	289305	17.37	5460	5590	5390	7090	3830	5460	5483.08	1.54	0	16274	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	557	494.55	1.01	12	2.82	11.00	5377.00	8450	20230208	-35.62	4400	20230727	23.64	8450	-35.62	20230208	4400	23.64	20230727	8450	-35.62	20230208	4400	23.64	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
35	20231124	150632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-10	5	-0.18	1360905230	247749	14.88	5460	5590	5390	7090	3830	5460	5493.11	1.54	0	9335	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	558	495.45	1.01	12	2.42	11.00	5377.00	8450	20230208	-35.50	4400	20230727	23.86	8450	-35.50	20230208	4400	23.86	20230727	8450	-35.50	20230208	4400	23.86	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
36	20231124	140635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	30	2	0.55	1243485100	226184	13.58	5460	5590	5390	7090	3830	5460	5497.70	1.54	0	7822	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	562	499.09	1.02	12	2.21	11.00	5377.00	8450	20230208	-35.03	4400	20230727	24.77	8450	-35.03	20230208	4400	24.77	20230727	8450	-35.03	20230208	4400	24.77	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
37	20231124	130630	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	0	3	0.00	1167289730	212272	12.74	5460	5590	5390	7090	3830	5460	5499.07	1.54	0	6488	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	559	496.36	1.02	12	2.07	11.00	5377.00	8450	20230208	-35.38	4400	20230727	24.09	8450	-35.38	20230208	4400	24.09	20230727	8450	-35.38	20230208	4400	24.09	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
38	20231124	120634	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	30	2	0.55	992843280	180396	10.83	5460	5590	5390	7090	3830	5460	5503.74	1.54	0	391	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	562	499.09	1.02	12	1.76	11.00	5377.00	8450	20230208	-35.03	4400	20230727	24.77	8450	-35.03	20230208	4400	24.77	20230727	8450	-35.03	20230208	4400	24.77	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
39	20231124	110631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5540	80	2	1.47	804344210	146182	8.78	5460	5590	5390	7090	3830	5460	5502.41	1.54	0	1194	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	568	503.64	1.03	12	1.43	11.00	5377.00	8450	20230208	-34.44	4400	20230727	25.91	8450	-34.44	20230208	4400	25.91	20230727	8450	-34.44	20230208	4400	25.91	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
40	20231124	100630	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5530	70	2	1.28	577602360	105252	6.32	5460	5560	5390	7090	3830	5460	5487.86	1.54	0	-22	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	567	502.73	1.03	12	1.03	11.00	5377.00	8450	20230208	-34.56	4400	20230727	25.68	8450	-34.56	20230208	4400	25.68	20230727	8450	-34.56	20230208	4400	25.68	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
41	20231124	090630	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-20	5	-0.37	93236110	17165	1.03	5460	5490	5390	7090	3830	5460	5431.42	1.54	0	1375	6113	5786	5563	5236	5013	5675	5125	51	1630	500	3270	10	1	10244824	557	494.55	1.01	12	0.17	11.00	5377.00	8450	20230208	-35.62	4400	20230727	23.64	8450	-35.62	20230208	4400	23.64	20230727	8450	-35.62	20230208	4400	23.64	20230727	5.88	N	069410	500	51 억		157345	N	N	11	N	00	N
42	20231123	160622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-40	5	-0.73	9332517650	1650510	39.62	5500	5890	5340	7150	3850	5500	5654.58	2.06	0	-51185	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	559	496.36	1.02	12	16.11	11.00	5377.00	8450	20230208	-35.38	4400	20230727	24.09	8450	-35.38	20230208	4400	24.09	20230727	8450	-35.38	20230208	4400	24.09	20230727	5.46	N	069410	500	51 억		211068	N	N	11	N	00	N
43	20231123	150645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	-30	5	-0.55	9175706420	1621828	38.93	5500	5890	5340	7150	3850	5500	5657.65	2.06	0	-54062	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	560	497.27	1.02	12	15.83	11.00	5377.00	8450	20230208	-35.27	4400	20230727	24.32	8450	-35.27	20230208	4400	24.32	20230727	8450	-35.27	20230208	4400	24.32	20230727	5.46	N	069410	500	51 억		211068	N	N	18	N	00	N
44	20231123	140639	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5530	30	2	0.55	8863807110	1564950	37.57	5500	5890	5340	7150	3850	5500	5663.97	2.06	0	-55030	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	567	502.73	1.03	12	15.28	11.00	5377.00	8450	20230208	-34.56	4400	20230727	25.68	8450	-34.56	20230208	4400	25.68	20230727	8450	-34.56	20230208	4400	25.68	20230727	5.46	N	069410	500	51 억		211068	N	N	18	N	00	N
45	20231123	130640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5480	-20	5	-0.36	8586195050	1514445	36.36	5500	5890	5340	7150	3850	5500	5669.55	2.06	0	-61749	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	561	498.18	1.02	12	14.78	11.00	5377.00	8450	20230208	-35.15	4400	20230727	24.55	8450	-35.15	20230208	4400	24.55	20230727	8450	-35.15	20230208	4400	24.55	20230727	5.46	N	069410	500	51 억		211068	N	N	18	N	00	N
46	20231123	120632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5540	40	2	0.73	7984209600	1405081	33.73	5500	5890	5340	7150	3850	5500	5682.40	2.06	0	-63944	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	568	503.64	1.03	12	13.72	11.00	5377.00	8450	20230208	-34.44	4400	20230727	25.91	8450	-34.44	20230208	4400	25.91	20230727	8450	-34.44	20230208	4400	25.91	20230727	5.46	N	069410	500	51 억		211068	N	N	18	N	00	N
47	20231123	110647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	-10	5	-0.18	1120316540	205582	4.94	5500	5540	5340	7150	3850	5500	5449.45	2.06	0	-6159	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	562	499.09	1.02	12	2.01	11.00	5377.00	8450	20230208	-35.03	4400	20230727	24.77	8450	-35.03	20230208	4400	24.77	20230727	8450	-35.03	20230208	4400	24.77	20230727	5.46	N	069410	500	51 억		211068	N	N	18	N	00	N
48	20231123	100634	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-40	5	-0.73	885917960	162924	3.91	5500	5530	5340	7150	3850	5500	5437.56	2.06	0	-2732	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	559	496.36	1.02	12	1.59	11.00	5377.00	8450	20230208	-35.38	4400	20230727	24.09	8450	-35.38	20230208	4400	24.09	20230727	8450	-35.38	20230208	4400	24.09	20230727	5.46	N	069410	500	51 억		211068	N	N	18	N	00	N
49	20231123	090629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-100	5	-1.82	389416240	72023	1.73	5500	5500	5340	7150	3850	5500	5406.63	2.06	0	736	6366	5932	5606	5172	4846	6150	5390	51	1650	500	3300	10	1	10244824	553	490.91	1.00	12	0.70	11.00	5377.00	8450	20230208	-36.09	4400	20230727	22.73	8450	-36.09	20230208	4400	22.73	20230727	8450	-36.09	20230208	4400	22.73	20230727	5.46	N	069410	500	51 억		211068	N	N	18	N	00	N
50	20231122	160608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5500	50	2	0.92	23400850370	4140026	349.31	5410	6040	5280	7080	3820	5450	5652.57	2.66	0	-67809	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	563	500.00	1.02	12	40.41	11.00	5377.00	8450	20230208	-34.91	4400	20230727	25.00	8450	-34.91	20230208	4400	25.00	20230727	8450	-34.91	20230208	4400	25.00	20230727	5.09	N	069410	500	51 억		272359	N	N	18	N	00	N
51	20231122	150620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	40	2	0.73	22993700650	4065811	343.05	5410	6040	5280	7080	3820	5450	5655.40	2.66	0	-75650	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	562	499.09	1.02	12	39.69	11.00	5377.00	8450	20230208	-35.03	4400	20230727	24.77	8450	-35.03	20230208	4400	24.77	20230727	8450	-35.03	20230208	4400	24.77	20230727	5.09	N	069410	500	51 억		272359	N	N	31	N	00	N
52	20231122	140613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	70	2	1.28	22502087750	3976455	335.51	5410	6040	5280	7080	3820	5450	5658.85	2.66	0	-89141	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	566	501.82	1.03	12	38.81	11.00	5377.00	8450	20230208	-34.67	4400	20230727	25.45	8450	-34.67	20230208	4400	25.45	20230727	8450	-34.67	20230208	4400	25.45	20230727	5.09	N	069410	500	51 억		272359	N	N	31	N	00	N
53	20231122	130635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	70	2	1.28	21699562200	3831470	323.28	5410	6040	5280	7080	3820	5450	5663.53	2.66	0	-94013	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	566	501.82	1.03	12	37.40	11.00	5377.00	8450	20230208	-34.67	4400	20230727	25.45	8450	-34.67	20230208	4400	25.45	20230727	8450	-34.67	20230208	4400	25.45	20230727	5.09	N	069410	500	51 억		272359	N	N	31	N	00	N
54	20231122	120637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-50	5	-0.92	15929684180	2802929	236.49	5410	6040	5280	7080	3820	5450	5683.26	2.66	0	-117246	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	553	490.91	1.00	12	27.36	11.00	5377.00	8450	20230208	-36.09	4400	20230727	22.73	8450	-36.09	20230208	4400	22.73	20230727	8450	-36.09	20230208	4400	22.73	20230727	5.09	N	069410	500	51 억		272359	N	N	31	N	00	N
55	20231122	110705	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	-80	5	-1.47	15069323670	2643421	223.04	5410	6040	5280	7080	3820	5450	5700.73	2.66	0	-124319	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	550	488.18	1.00	12	25.80	11.00	5377.00	8450	20230208	-36.45	4400	20230727	22.05	8450	-36.45	20230208	4400	22.05	20230727	8450	-36.45	20230208	4400	22.05	20230727	5.09	N	069410	500	51 억		272359	N	N	31	N	00	N
56	20231122	100647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-40	5	-0.73	1256295010	232858	19.65	5410	5490	5280	7080	3820	5450	5395.01	2.66	0	-43704	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	554	491.82	1.01	12	2.27	11.00	5377.00	8450	20230208	-35.98	4400	20230727	22.95	8450	-35.98	20230208	4400	22.95	20230727	8450	-35.98	20230208	4400	22.95	20230727	5.09	N	069410	500	51 억		272359	N	N	31	N	00	N
57	20231122	090614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	-70	5	-1.28	339035320	63436	5.35	5410	5420	5280	7080	3820	5450	5343.80	2.66	0	-17129	5916	5682	5536	5302	5156	5610	5230	51	1630	500	3270	10	1	10244824	551	489.09	1.00	12	0.62	11.00	5377.00	8450	20230208	-36.33	4400	20230727	22.27	8450	-36.33	20230208	4400	22.27	20230727	8450	-36.33	20230208	4400	22.27	20230727	5.09	N	069410	500	51 억		272359	N	N	31	N	00	N
58	20231121	160616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-240	5	-4.22	6468713130	1170428	13.84	5750	5770	5390	7390	3990	5690	5526.20	2.06	0	67642	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	558	495.45	1.01	12	11.42	11.00	5377.00	8450	20230208	-35.50	4400	20230727	23.86	8450	-35.50	20230208	4400	23.86	20230727	8450	-35.50	20230208	4400	23.86	20230727	4.95	N	069410	500	51 억		211281	N	N	31	N	00	N
59	20231121	150617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5480	-210	5	-3.69	5946890370	1075148	12.71	5750	5770	5390	7390	3990	5690	5530.56	2.06	0	82897	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	561	498.18	1.02	12	10.49	11.00	5377.00	8450	20230208	-35.15	4400	20230727	24.55	8450	-35.15	20230208	4400	24.55	20230727	8450	-35.15	20230208	4400	24.55	20230727	4.95	N	069410	500	51 억		211281	N	N	71	N	00	N
60	20231121	140611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	-200	5	-3.51	5492339600	991894	11.73	5750	5770	5390	7390	3990	5690	5536.53	2.06	0	83515	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	562	499.09	1.02	12	9.68	11.00	5377.00	8450	20230208	-35.03	4400	20230727	24.77	8450	-35.03	20230208	4400	24.77	20230727	8450	-35.03	20230208	4400	24.77	20230727	4.95	N	069410	500	51 억		211281	N	N	71	N	00	N
61	20231121	130606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-170	5	-2.99	5114531370	922855	10.91	5750	5770	5390	7390	3990	5690	5541.35	2.06	0	76148	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	566	501.82	1.03	12	9.01	11.00	5377.00	8450	20230208	-34.67	4400	20230727	25.45	8450	-34.67	20230208	4400	25.45	20230727	8450	-34.67	20230208	4400	25.45	20230727	4.95	N	069410	500	51 억		211281	N	N	71	N	00	N
62	20231121	120606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5530	-160	5	-2.81	4944033290	891863	10.54	5750	5770	5390	7390	3990	5690	5542.75	2.06	0	75747	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	567	502.73	1.03	12	8.71	11.00	5377.00	8450	20230208	-34.56	4400	20230727	25.68	8450	-34.56	20230208	4400	25.68	20230727	8450	-34.56	20230208	4400	25.68	20230727	4.95	N	069410	500	51 억		211281	N	N	71	N	00	N
63	20231121	110604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-170	5	-2.99	4695286130	846772	10.01	5750	5770	5390	7390	3990	5690	5544.15	2.06	0	72148	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	566	501.82	1.03	12	8.27	11.00	5377.00	8450	20230208	-34.67	4400	20230727	25.45	8450	-34.67	20230208	4400	25.45	20230727	8450	-34.67	20230208	4400	25.45	20230727	4.95	N	069410	500	51 억		211281	N	N	71	N	00	N
64	20231121	100550	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-170	5	-2.99	3552795930	639064	7.55	5750	5770	5390	7390	3990	5690	5558.45	2.06	0	14293	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	566	501.82	1.03	12	6.24	11.00	5377.00	8450	20230208	-34.67	4400	20230727	25.45	8450	-34.67	20230208	4400	25.45	20230727	8450	-34.67	20230208	4400	25.45	20230727	4.95	N	069410	500	51 억		211281	N	N	71	N	00	N
65	20231121	090558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5500	-190	5	-3.34	1647886640	292297	3.46	5750	5770	5500	7390	3990	5690	5636.90	2.06	0	-8737	6796	6242	5476	4922	4156	6520	5200	51	1700	500	3410	10	1	10244824	563	500.00	1.02	12	2.85	11.00	5377.00	8450	20230208	-34.91	4400	20230727	25.00	8450	-34.91	20230208	4400	25.00	20230727	8450	-34.91	20230208	4400	25.00	20230727	4.95	N	069410	500	51 억		211281	N	N	71	N	00	N
66	20231120	160603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	855	2	17.68	47642150090	8364023	15305.55	4835	6030	4710	6280	3385	4835	5696.11	3.43	0	-159209	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	10	1	10244824	583	517.27	1.06	12	81.64	11.00	5377.00	8450	20230208	-32.66	4400	20230727	29.32	8450	-32.66	20230208	4400	29.32	20230727	8450	-32.66	20230208	4400	29.32	20230727	5.00	N	069410	500	51 억		351284	N	N	71	N	00	N
67	20231120	150606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	755	2	15.62	45934665330	8059380	14748.07	4835	6030	4710	6280	3385	4835	5699.53	3.43	0	-168576	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	10	1	10244824	573	508.18	1.04	12	78.67	11.00	5377.00	8450	20230208	-33.85	4400	20230727	27.05	8450	-33.85	20230208	4400	27.05	20230727	8450	-33.85	20230208	4400	27.05	20230727	5.00	N	069410	500	51 억		351284	N	N	135	N	00	N
68	20231120	140605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	655	2	13.55	40447132870	7082445	12960.35	4835	6030	4710	6280	3385	4835	5710.90	3.43	0	-146272	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	10	1	10244824	562	499.09	1.02	12	69.13	11.00	5377.00	8450	20230208	-35.03	4400	20230727	24.77	8450	-35.03	20230208	4400	24.77	20230727	8450	-35.03	20230208	4400	24.77	20230727	5.00	N	069410	500	51 억		351284	N	N	135	N	00	N
69	20231120	130602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5870	1035	2	21.41	34390723180	6022843	11021.36	4835	6030	4710	6280	3385	4835	5710.05	3.43	0	-129940	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	10	1	10244824	601	533.64	1.09	12	58.79	11.00	5377.00	8450	20230208	-30.53	4400	20230727	33.41	8450	-30.53	20230208	4400	33.41	20230727	8450	-30.53	20230208	4400	33.41	20230727	5.00	N	069410	500	51 억		351284	N	N	135	N	00	N
70	20231120	120604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5730	895	2	18.51	28532807700	5010640	9169.10	4835	6030	4710	6280	3385	4835	5694.44	3.43	0	-147958	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	10	1	10244824	587	520.91	1.07	12	48.91	11.00	5377.00	8450	20230208	-32.19	4400	20230727	30.23	8450	-32.19	20230208	4400	30.23	20230727	8450	-32.19	20230208	4400	30.23	20230727	5.00	N	069410	500	51 억		351284	N	N	135	N	00	N
71	20231120	110602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	585	2	12.10	6043296800	1123541	2056.00	4835	5550	4710	6280	3385	4835	5378.80	3.43	0	-51728	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	10	1	10244824	555	492.73	1.01	12	10.97	11.00	5377.00	8450	20230208	-35.86	4400	20230727	23.18	8450	-35.86	20230208	4400	23.18	20230727	8450	-35.86	20230208	4400	23.18	20230727	5.00	N	069410	500	51 억		351284	N	N	135	N	00	N
72	20231120	100600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4945	110	2	2.28	149288380	30377	55.59	4835	4995	4710	6280	3385	4835	4914.52	3.43	0	10320	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	5	1	10244824	507	449.55	0.92	12	0.30	11.00	5377.00	8450	20230208	-41.48	4400	20230727	12.39	8450	-41.48	20230208	4400	12.39	20230727	8450	-41.48	20230208	4400	12.39	20230727	5.00	N	069410	500	51 억		351284	N	N	135	N	00	N
73	20231120	090605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	-5	5	-0.10	13829280	2902	5.31	4835	4835	4710	6280	3385	4835	4765.43	3.43	0	52	5041	4937	4866	4762	4691	4902	4727	51	1445	500	2900	5	1	10244824	495	439.09	0.90	12	0.03	11.00	5377.00	8450	20230208	-42.84	4400	20230727	9.77	8450	-42.84	20230208	4400	9.77	20230727	8450	-42.84	20230208	4400	9.77	20230727	5.00	N	069410	500	51 억		351284	N	N	135	N	00	N
74	20231117	160617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	-120	5	-2.42	262897985	54236	133.39	4970	4970	4795	6440	3470	4955	4847.30	3.55	0	-12495	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	495	439.55	0.90	12	0.53	11.00	5377.00	8450	20230208	-42.78	4400	20230727	9.89	8450	-42.78	20230208	4400	9.89	20230727	8450	-42.78	20230208	4400	9.89	20230727	5.01	N	069410	500	51 억		363735	N	N	135	N	00	N
75	20231117	150620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4825	-130	5	-2.62	256527135	52918	130.15	4970	4970	4795	6440	3470	4955	4847.63	3.55	0	-12677	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	494	438.64	0.90	12	0.52	11.00	5377.00	8450	20230208	-42.90	4400	20230727	9.66	8450	-42.90	20230208	4400	9.66	20230727	8450	-42.90	20230208	4400	9.66	20230727	5.01	N	069410	500	51 억		363735	N	N	80	N	00	N
76	20231117	140618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4865	-90	5	-1.82	250314970	51629	126.98	4970	4970	4795	6440	3470	4955	4848.34	3.55	0	-12794	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	498	442.27	0.90	12	0.50	11.00	5377.00	8450	20230208	-42.43	4400	20230727	10.57	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4400	10.57	20230727	5.01	N	069410	500	51 억		363735	N	N	80	N	00	N
77	20231117	130617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4885	-70	5	-1.41	237423445	48972	120.44	4970	4970	4795	6440	3470	4955	4848.15	3.55	0	-12439	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	500	444.09	0.91	12	0.48	11.00	5377.00	8450	20230208	-42.19	4400	20230727	11.02	8450	-42.19	20230208	4400	11.02	20230727	8450	-42.19	20230208	4400	11.02	20230727	5.01	N	069410	500	51 억		363735	N	N	80	N	00	N
78	20231117	120618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	-75	5	-1.51	226686335	46764	115.01	4970	4970	4795	6440	3470	4955	4847.45	3.55	0	-11567	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	500	443.64	0.91	12	0.46	11.00	5377.00	8450	20230208	-42.25	4400	20230727	10.91	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4400	10.91	20230727	5.01	N	069410	500	51 억		363735	N	N	80	N	00	N
79	20231117	110619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4795	-160	5	-3.23	151253780	31317	77.02	4970	4970	4795	6440	3470	4955	4829.77	3.55	0	-5776	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	491	435.91	0.89	12	0.31	11.00	5377.00	8450	20230208	-43.25	4400	20230727	8.98	8450	-43.25	20230208	4400	8.98	20230727	8450	-43.25	20230208	4400	8.98	20230727	5.01	N	069410	500	51 억		363735	N	N	80	N	00	N
80	20231117	100618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	-120	5	-2.42	71178005	14678	36.10	4970	4970	4805	6440	3470	4955	4849.30	3.55	0	-4594	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	495	439.55	0.90	12	0.14	11.00	5377.00	8450	20230208	-42.78	4400	20230727	9.89	8450	-42.78	20230208	4400	9.89	20230727	8450	-42.78	20230208	4400	9.89	20230727	5.01	N	069410	500	51 억		363735	N	N	80	N	00	N
81	20231117	090620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	-75	5	-1.51	6373600	1299	3.19	4970	4970	4880	6440	3470	4955	4906.54	3.55	0	-562	5071	5012	4951	4892	4831	4982	4862	51	1485	500	2970	5	1	10244824	500	443.64	0.91	12	0.01	11.00	5377.00	8450	20230208	-42.25	4400	20230727	10.91	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4400	10.91	20230727	5.01	N	069410	500	51 억		363735	N	N	80	N	00	N
82	20231116	160619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4930	-30	5	-0.60	184052125	37312	58.18	5010	5010	4890	6440	3475	4960	4932.79	3.45	0	9576	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	505	448.18	0.92	12	0.36	11.00	5377.00	8450	20230208	-41.66	4400	20230727	12.05	8450	-41.66	20230208	4400	12.05	20230727	8450	-41.66	20230208	4400	12.05	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
83	20231116	150615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4930	-30	5	-0.60	151659885	30742	47.94	5010	5010	4890	6440	3475	4960	4933.31	3.45	0	6667	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	505	448.18	0.92	12	0.30	11.00	5377.00	8450	20230208	-41.66	4400	20230727	12.05	8450	-41.66	20230208	4400	12.05	20230727	8450	-41.66	20230208	4400	12.05	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
84	20231116	140554	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4920	-40	5	-0.81	122630365	24846	38.74	5010	5010	4890	6440	3475	4960	4935.62	3.45	0	4285	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	504	447.27	0.92	12	0.24	11.00	5377.00	8450	20230208	-41.78	4400	20230727	11.82	8450	-41.78	20230208	4400	11.82	20230727	8450	-41.78	20230208	4400	11.82	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
85	20231116	130614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	-25	5	-0.50	107087400	21683	33.81	5010	5010	4890	6440	3475	4960	4938.77	3.45	0	4154	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	506	448.64	0.92	12	0.21	11.00	5377.00	8450	20230208	-41.60	4400	20230727	12.16	8450	-41.60	20230208	4400	12.16	20230727	8450	-41.60	20230208	4400	12.16	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
86	20231116	120616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4965	5	2	0.10	89427460	18102	28.23	5010	5010	4890	6440	3475	4960	4940.20	3.45	0	2862	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	509	451.36	0.92	12	0.18	11.00	5377.00	8450	20230208	-41.24	4400	20230727	12.84	8450	-41.24	20230208	4400	12.84	20230727	8450	-41.24	20230208	4400	12.84	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
87	20231116	110613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	-35	5	-0.71	49384905	10011	15.61	5010	5010	4890	6440	3475	4960	4933.06	3.45	0	751	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	505	447.73	0.92	12	0.10	11.00	5377.00	8450	20230208	-41.72	4400	20230727	11.93	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4400	11.93	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
88	20231116	100613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4965	5	2	0.10	9239920	1862	2.90	5010	5010	4935	6440	3475	4960	4962.36	3.45	0	-1316	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	509	451.36	0.92	12	0.02	11.00	5377.00	8450	20230208	-41.24	4400	20230727	12.84	8450	-41.24	20230208	4400	12.84	20230727	8450	-41.24	20230208	4400	12.84	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
89	20231116	090614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4960	0	3	0.00	0	0	0.00	0	0	0	6440	3475	4960	0.00	3.45	0	0	5066	5012	4946	4892	4826	5040	4920	51	1480	500	2970	5	1	10244824	508	450.91	0.92	12	0.00	11.00	5377.00	8450	20230208	-41.30	4400	20230727	12.73	8450	-41.30	20230208	4400	12.73	20230727	8450	-41.30	20230208	4400	12.73	20230727	5.12	N	069410	500	51 억		353754	N	N	115	N	00	N
90	20231115	160537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4960	90	2	1.85	317004675	64002	73.43	4880	5000	4880	6330	3410	4870	4953.04	3.26	0	19824	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	508	450.91	0.92	12	0.62	11.00	5377.00	8450	20230208	-41.30	4400	20230727	12.73	8450	-41.30	20230208	4400	12.73	20230727	8450	-41.30	20230208	4400	12.73	20230727	5.16	N	069410	500	51 억		334113	N	N	115	N	00	N
91	20231115	150622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	70	2	1.44	305916335	61762	70.86	4880	5000	4880	6330	3410	4870	4953.15	3.26	0	19568	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	506	449.09	0.92	12	0.60	11.00	5377.00	8450	20230208	-41.54	4400	20230727	12.27	8450	-41.54	20230208	4400	12.27	20230727	8450	-41.54	20230208	4400	12.27	20230727	5.16	N	069410	500	51 억		334113	N	N	0	N	00	N
92	20231115	140620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	100	2	2.05	281577540	56855	65.23	4880	5000	4880	6330	3410	4870	4952.56	3.26	0	17109	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	509	451.82	0.92	12	0.55	11.00	5377.00	8450	20230208	-41.18	4400	20230727	12.95	8450	-41.18	20230208	4400	12.95	20230727	8450	-41.18	20230208	4400	12.95	20230727	5.16	N	069410	500	51 억		334113	N	N	0	N	00	N
93	20231115	130623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4980	110	2	2.26	256841605	51874	59.52	4880	5000	4880	6330	3410	4870	4951.26	3.26	0	17240	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	510	452.73	0.93	12	0.51	11.00	5377.00	8450	20230208	-41.07	4400	20230727	13.18	8450	-41.07	20230208	4400	13.18	20230727	8450	-41.07	20230208	4400	13.18	20230727	5.16	N	069410	500	51 억		334113	N	N	0	N	00	N
94	20231115	120626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4955	85	2	1.75	212392035	42920	49.24	4880	5000	4880	6330	3410	4870	4948.56	3.26	0	12158	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	508	450.45	0.92	12	0.42	11.00	5377.00	8450	20230208	-41.36	4400	20230727	12.61	8450	-41.36	20230208	4400	12.61	20230727	8450	-41.36	20230208	4400	12.61	20230727	5.16	N	069410	500	51 억		334113	N	N	0	N	00	N
95	20231115	110630	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4965	95	2	1.95	193620990	39123	44.89	4880	5000	4880	6330	3410	4870	4949.03	3.26	0	11400	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	509	451.36	0.92	12	0.38	11.00	5377.00	8450	20230208	-41.24	4400	20230727	12.84	8450	-41.24	20230208	4400	12.84	20230727	8450	-41.24	20230208	4400	12.84	20230727	5.16	N	069410	500	51 억		334113	N	N	0	N	00	N
96	20231115	100625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4985	115	2	2.36	157729535	31865	36.56	4880	5000	4880	6330	3410	4870	4949.93	3.26	0	10754	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	511	453.18	0.93	12	0.31	11.00	5377.00	8450	20230208	-41.01	4400	20230727	13.30	8450	-41.01	20230208	4400	13.30	20230727	8450	-41.01	20230208	4400	13.30	20230727	5.16	N	069410	500	51 억		334113	N	N	0	N	00	N
97	20231115	090619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	100	2	2.05	61243730	12398	14.22	4880	5000	4880	6330	3410	4870	4939.81	3.26	0	2395	5136	5002	4796	4662	4456	5070	4730	51	1460	500	2920	5	1	10244824	509	451.82	0.92	12	0.12	11.00	5377.00	8450	20230208	-41.18	4400	20230727	12.95	8450	-41.18	20230208	4400	12.95	20230727	8450	-41.18	20230208	4400	12.95	20230727	5.16	N	069410	500	51 억		334113	N	N	0	N	00	N
98	20231114	160612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	240	2	5.18	420720605	87077	142.32	4590	4930	4590	6010	3245	4630	4831.60	2.80	0	47386	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	499	442.73	0.91	12	0.85	11.00	5377.00	8450	20230208	-42.37	4400	20230727	10.68	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4400	10.68	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
99	20231114	150613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4860	230	2	4.97	396439360	82078	134.15	4590	4930	4590	6010	3245	4630	4830.06	2.80	0	45038	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	498	441.82	0.90	12	0.80	11.00	5377.00	8450	20230208	-42.49	4400	20230727	10.45	8450	-42.49	20230208	4400	10.45	20230727	8450	-42.49	20230208	4400	10.45	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
100	20231114	140612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	220	2	4.75	344192145	71305	116.54	4590	4930	4590	6010	3245	4630	4827.07	2.80	0	39009	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	497	440.91	0.90	12	0.70	11.00	5377.00	8450	20230208	-42.60	4400	20230727	10.23	8450	-42.60	20230208	4400	10.23	20230727	8450	-42.60	20230208	4400	10.23	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
101	20231114	130615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	245	2	5.29	325347755	67424	110.20	4590	4930	4590	6010	3245	4630	4825.43	2.80	0	38247	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	499	443.18	0.91	12	0.66	11.00	5377.00	8450	20230208	-42.31	4400	20230727	10.80	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4400	10.80	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
102	20231114	120615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	245	2	5.29	310672610	64406	105.26	4590	4930	4590	6010	3245	4630	4823.69	2.80	0	36693	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	499	443.18	0.91	12	0.63	11.00	5377.00	8450	20230208	-42.31	4400	20230727	10.80	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4400	10.80	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
103	20231114	110622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	245	2	5.29	284296085	58969	96.38	4590	4930	4590	6010	3245	4630	4821.14	2.80	0	35952	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	499	443.18	0.91	12	0.58	11.00	5377.00	8450	20230208	-42.31	4400	20230727	10.80	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4400	10.80	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
104	20231114	100615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4855	225	2	4.86	220887250	46010	75.20	4590	4905	4590	6010	3245	4630	4800.89	2.80	0	28810	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	497	441.36	0.90	12	0.45	11.00	5377.00	8450	20230208	-42.54	4400	20230727	10.34	8450	-42.54	20230208	4400	10.34	20230727	8450	-42.54	20230208	4400	10.34	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
105	20231114	090609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4725	95	2	2.05	24221695	5200	8.50	4590	4730	4590	6010	3245	4630	4658.07	2.80	0	3357	4936	4782	4706	4552	4476	4745	4515	51	1380	500	2770	5	1	10244824	484	429.55	0.88	12	0.05	11.00	5377.00	8450	20230208	-44.08	4400	20230727	7.39	8450	-44.08	20230208	4400	7.39	20230727	8450	-44.08	20230208	4400	7.39	20230727	4.82	N	069410	500	51 억		286756	N	N	0	N	00	N
106	20231113	160605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4630	-150	5	-3.14	288114955	61060	22.93	4805	4860	4630	6210	3350	4780	4718.79	2.85	0	-4941	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	474	420.91	0.86	12	0.60	11.00	5377.00	8450	20230208	-45.21	4400	20230727	5.23	8450	-45.21	20230208	4400	5.23	20230727	8450	-45.21	20230208	4400	5.23	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
107	20231113	150605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4640	-140	5	-2.93	262071590	55443	20.82	4805	4860	4630	6210	3350	4780	4726.87	2.85	0	-5178	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	475	421.82	0.86	12	0.54	11.00	5377.00	8450	20230208	-45.09	4400	20230727	5.45	8450	-45.09	20230208	4400	5.45	20230727	8450	-45.09	20230208	4400	5.45	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
108	20231113	140602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4675	-105	5	-2.20	233611335	49324	18.52	4805	4860	4630	6210	3350	4780	4736.26	2.85	0	-6436	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	479	425.00	0.87	12	0.48	11.00	5377.00	8450	20230208	-44.67	4400	20230727	6.25	8450	-44.67	20230208	4400	6.25	20230727	8450	-44.67	20230208	4400	6.25	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
109	20231113	130601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4710	-70	5	-1.46	190890255	40158	15.08	4805	4860	4645	6210	3350	4780	4753.48	2.85	0	-6662	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	483	428.18	0.88	12	0.39	11.00	5377.00	8450	20230208	-44.26	4400	20230727	7.05	8450	-44.26	20230208	4400	7.05	20230727	8450	-44.26	20230208	4400	7.05	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
110	20231113	120602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4665	-115	5	-2.41	181816725	38223	14.36	4805	4860	4645	6210	3350	4780	4756.74	2.85	0	-6376	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	478	424.09	0.87	12	0.37	11.00	5377.00	8450	20230208	-44.79	4400	20230727	6.02	8450	-44.79	20230208	4400	6.02	20230727	8450	-44.79	20230208	4400	6.02	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
111	20231113	110600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4755	-25	5	-0.52	146086105	30571	11.48	4805	4860	4720	6210	3350	4780	4778.58	2.85	0	-1925	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	487	432.27	0.88	12	0.30	11.00	5377.00	8450	20230208	-43.73	4400	20230727	8.07	8450	-43.73	20230208	4400	8.07	20230727	8450	-43.73	20230208	4400	8.07	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
112	20231113	100559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	-40	5	-0.84	99510315	20749	7.79	4805	4860	4740	6210	3350	4780	4795.91	2.85	0	2682	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	486	430.91	0.88	12	0.20	11.00	5377.00	8450	20230208	-43.91	4400	20230727	7.73	8450	-43.91	20230208	4400	7.73	20230727	8450	-43.91	20230208	4400	7.73	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
113	20231113	090604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4845	65	2	1.36	42973325	8927	3.35	4805	4845	4805	6210	3350	4780	4813.86	2.85	0	5387	5283	5031	4888	4636	4493	4960	4565	51	1430	500	2860	5	1	10244824	496	440.45	0.90	12	0.09	11.00	5377.00	8450	20230208	-42.66	4400	20230727	10.11	8450	-42.66	20230208	4400	10.11	20230727	8450	-42.66	20230208	4400	10.11	20230727	4.73	N	069410	500	51 억		291627	N	N	0	N	00	N
114	20231110	160619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4780	-135	5	-2.75	1307947360	264959	485.31	4940	5140	4745	6380	3445	4915	4936.49	3.91	0	-109044	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	490	434.55	0.89	12	2.59	11.00	5377.00	8450	20230208	-43.43	4400	20230727	8.64	8450	-43.43	20230208	4400	8.64	20230727	8450	-43.43	20230208	4400	8.64	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
115	20231110	150612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4800	-115	5	-2.34	1283143310	259775	475.81	4940	5140	4745	6380	3445	4915	4939.44	3.91	0	-108143	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	492	436.36	0.89	12	2.54	11.00	5377.00	8450	20230208	-43.20	4400	20230727	9.09	8450	-43.20	20230208	4400	9.09	20230727	8450	-43.20	20230208	4400	9.09	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
116	20231110	140606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4780	-135	5	-2.75	1215799085	245693	450.02	4940	5140	4745	6380	3445	4915	4948.45	3.91	0	-106153	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	490	434.55	0.89	12	2.40	11.00	5377.00	8450	20230208	-43.43	4400	20230727	8.64	8450	-43.43	20230208	4400	8.64	20230727	8450	-43.43	20230208	4400	8.64	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
117	20231110	130607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4785	-130	5	-2.64	1152522700	232389	425.65	4940	5140	4750	6380	3445	4915	4959.45	3.91	0	-102581	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	490	435.00	0.89	12	2.27	11.00	5377.00	8450	20230208	-43.37	4400	20230727	8.75	8450	-43.37	20230208	4400	8.75	20230727	8450	-43.37	20230208	4400	8.75	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
118	20231110	120609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4775	-140	5	-2.85	1121831355	225961	413.88	4940	5140	4750	6380	3445	4915	4964.71	3.91	0	-102530	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	489	434.09	0.89	12	2.21	11.00	5377.00	8450	20230208	-43.49	4400	20230727	8.52	8450	-43.49	20230208	4400	8.52	20230727	8450	-43.49	20230208	4400	8.52	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
119	20231110	110602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4805	-110	5	-2.24	1052807635	211491	387.37	4940	5140	4765	6380	3445	4915	4978.03	3.91	0	-92013	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	492	436.82	0.89	12	2.06	11.00	5377.00	8450	20230208	-43.14	4400	20230727	9.20	8450	-43.14	20230208	4400	9.20	20230727	8450	-43.14	20230208	4400	9.20	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
120	20231110	100608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	-40	5	-0.81	916401280	183177	335.51	4940	5140	4830	6380	3445	4915	5002.82	3.91	0	-79091	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	499	443.18	0.91	12	1.79	11.00	5377.00	8450	20230208	-42.31	4400	20230727	10.80	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4400	10.80	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
121	20231110	090557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	55	2	1.12	94533900	19208	35.18	4940	4970	4830	6380	3445	4915	4921.59	3.91	0	-8261	5048	4981	4918	4851	4788	5015	4885	51	1465	500	2940	5	1	10244824	509	451.82	0.92	12	0.19	11.00	5377.00	8450	20230208	-41.18	4400	20230727	12.95	8450	-41.18	20230208	4400	12.95	20230727	8450	-41.18	20230208	4400	12.95	20230727	4.65	N	069410	500	51 억		400598	N	N	6	N	00	N
122	20231109	160551	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	55	2	1.13	252957815	51558	39.45	4865	4985	4855	6310	3405	4860	4906.14	3.99	0	-7954	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	504	446.82	0.91	12	0.50	11.00	5377.00	8450	20230208	-41.83	4400	20230727	11.70	8450	-41.83	20230208	4400	11.70	20230727	8450	-41.83	20230208	4400	11.70	20230727	4.56	N	069410	500	51 억		408540	N	N	6	N	00	N
123	20231109	150552	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4865	5	2	0.10	221108700	45046	34.46	4865	4985	4855	6310	3405	4860	4908.51	3.99	0	-6587	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	498	442.27	0.90	12	0.44	11.00	5377.00	8450	20230208	-42.43	4400	20230727	10.57	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4400	10.57	20230727	4.56	N	069410	500	51 억		408540	N	N	70	N	00	N
124	20231109	140550	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	20	2	0.41	206799145	42106	32.21	4865	4985	4855	6310	3405	4860	4911.39	3.99	0	-7863	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	500	443.64	0.91	12	0.41	11.00	5377.00	8450	20230208	-42.25	4400	20230727	10.91	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4400	10.91	20230727	4.56	N	069410	500	51 억		408540	N	N	70	N	00	N
125	20231109	130553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	40	2	0.82	196854085	40072	30.66	4865	4985	4855	6310	3405	4860	4912.51	3.99	0	-7148	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	502	445.45	0.91	12	0.39	11.00	5377.00	8450	20230208	-42.01	4400	20230727	11.36	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4400	11.36	20230727	4.56	N	069410	500	51 억		408540	N	N	70	N	00	N
126	20231109	120555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4895	35	2	0.72	162315405	32976	25.23	4865	4985	4860	6310	3405	4860	4922.23	3.99	0	-6784	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	501	445.00	0.91	12	0.32	11.00	5377.00	8450	20230208	-42.07	4400	20230727	11.25	8450	-42.07	20230208	4400	11.25	20230727	8450	-42.07	20230208	4400	11.25	20230727	4.56	N	069410	500	51 억		408540	N	N	70	N	00	N
127	20231109	110553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	80	2	1.65	142232870	28892	22.10	4865	4985	4860	6310	3405	4860	4922.92	3.99	0	-5057	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	506	449.09	0.92	12	0.28	11.00	5377.00	8450	20230208	-41.54	4400	20230727	12.27	8450	-41.54	20230208	4400	12.27	20230727	8450	-41.54	20230208	4400	12.27	20230727	4.56	N	069410	500	51 억		408540	N	N	70	N	00	N
128	20231109	100549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	40	2	0.82	66046240	13472	10.31	4865	4945	4860	6310	3405	4860	4902.48	3.99	0	-4128	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	502	445.45	0.91	12	0.13	11.00	5377.00	8450	20230208	-42.01	4400	20230727	11.36	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4400	11.36	20230727	4.56	N	069410	500	51 억		408540	N	N	70	N	00	N
129	20231109	090550	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4910	50	2	1.03	14579830	2969	2.27	4865	4945	4865	6310	3405	4860	4910.69	3.99	0	-1363	5200	5030	4930	4760	4660	4980	4710	51	1450	500	2910	5	1	10244824	503	446.36	0.91	12	0.03	11.00	5377.00	8450	20230208	-41.89	4400	20230727	11.59	8450	-41.89	20230208	4400	11.59	20230727	8450	-41.89	20230208	4400	11.59	20230727	4.56	N	069410	500	51 억		408540	N	N	70	N	00	N
130	20231108	160547	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4860	45	2	0.93	645906200	129888	162.06	4895	5100	4830	6250	3375	4815	4973.26	4.01	0	-2673	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	498	441.82	0.90	12	1.27	11.00	5377.00	8450	20230208	-42.49	4400	20230727	10.45	8450	-42.49	20230208	4400	10.45	20230727	8450	-42.49	20230208	4400	10.45	20230727	4.59	N	069410	500	51 억		411214	N	N	70	N	00	N
131	20231108	150549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4885	70	2	1.45	608736280	122232	152.51	4895	5100	4850	6250	3375	4815	4980.59	4.01	0	-2477	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	500	444.09	0.91	12	1.19	11.00	5377.00	8450	20230208	-42.19	4400	20230727	11.02	8450	-42.19	20230208	4400	11.02	20230727	8450	-42.19	20230208	4400	11.02	20230727	4.59	N	069410	500	51 억		411214	N	N	47	N	00	N
132	20231108	140548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	75	2	1.56	564257535	113102	141.12	4895	5100	4880	6250	3375	4815	4989.40	4.01	0	-372	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	501	444.55	0.91	12	1.10	11.00	5377.00	8450	20230208	-42.13	4400	20230727	11.14	8450	-42.13	20230208	4400	11.14	20230727	8450	-42.13	20230208	4400	11.14	20230727	4.59	N	069410	500	51 억		411214	N	N	47	N	00	N
133	20231108	130549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4930	115	2	2.39	502288530	100469	125.35	4895	5100	4885	6250	3375	4815	5000.00	4.01	0	1698	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	505	448.18	0.92	12	0.98	11.00	5377.00	8450	20230208	-41.66	4400	20230727	12.05	8450	-41.66	20230208	4400	12.05	20230727	8450	-41.66	20230208	4400	12.05	20230727	4.59	N	069410	500	51 억		411214	N	N	47	N	00	N
134	20231108	120543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4960	145	2	3.01	481448520	96256	120.10	4895	5100	4885	6250	3375	4815	5002.35	4.01	0	3982	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	508	450.91	0.92	12	0.94	11.00	5377.00	8450	20230208	-41.30	4400	20230727	12.73	8450	-41.30	20230208	4400	12.73	20230727	8450	-41.30	20230208	4400	12.73	20230727	4.59	N	069410	500	51 억		411214	N	N	47	N	00	N
135	20231108	110547	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	155	2	3.22	458186700	91581	114.26	4895	5100	4885	6250	3375	4815	5003.71	4.01	0	6516	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	509	451.82	0.92	12	0.89	11.00	5377.00	8450	20230208	-41.18	4400	20230727	12.95	8450	-41.18	20230208	4400	12.95	20230727	8450	-41.18	20230208	4400	12.95	20230727	4.59	N	069410	500	51 억		411214	N	N	47	N	00	N
136	20231108	100548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4980	165	2	3.43	395967330	79103	98.70	4895	5100	4885	6250	3375	4815	5006.46	4.01	0	7085	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	510	452.73	0.93	12	0.77	11.00	5377.00	8450	20230208	-41.07	4400	20230727	13.18	8450	-41.07	20230208	4400	13.18	20230727	8450	-41.07	20230208	4400	13.18	20230727	4.59	N	069410	500	51 억		411214	N	N	47	N	00	N
137	20231108	090545	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	175	2	3.63	75250065	15279	19.06	4895	4990	4885	6250	3375	4815	4927.32	4.01	0	12122	5045	4930	4845	4730	4645	4887	4687	51	1435	500	2880	5	1	10244824	511	453.64	0.93	12	0.15	11.00	5377.00	8450	20230208	-40.95	4400	20230727	13.41	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4400	13.41	20230727	4.59	N	069410	500	51 억		411214	N	N	47	N	00	N
138	20231107	160548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4815	-145	5	-2.92	383888825	79375	87.50	4960	4960	4760	6440	3475	4960	4836.40	3.94	0	7232	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	493	437.73	0.90	12	0.77	11.00	5377.00	8450	20230208	-43.02	4400	20230727	9.43	8450	-43.02	20230208	4400	9.43	20230727	8450	-43.02	20230208	4400	9.43	20230727	4.52	N	069410	500	51 억		403876	N	N	22	N	00	N
139	20231107	150548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	-130	5	-2.62	306049665	63245	69.72	4960	4960	4760	6440	3475	4960	4839.11	3.94	0	-1406	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	495	439.09	0.90	12	0.62	11.00	5377.00	8450	20230208	-42.84	4400	20230727	9.77	8450	-42.84	20230208	4400	9.77	20230727	8450	-42.84	20230208	4400	9.77	20230727	4.52	N	069410	500	51 억		403876	N	N	14	N	00	N
140	20231107	140551	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	-130	5	-2.62	295368610	61029	67.28	4960	4960	4760	6440	3475	4960	4839.81	3.94	0	-2061	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	495	439.09	0.90	12	0.60	11.00	5377.00	8450	20230208	-42.84	4400	20230727	9.77	8450	-42.84	20230208	4400	9.77	20230727	8450	-42.84	20230208	4400	9.77	20230727	4.52	N	069410	500	51 억		403876	N	N	14	N	00	N
141	20231107	130549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4790	-170	5	-3.43	285392405	58957	65.00	4960	4960	4760	6440	3475	4960	4840.69	3.94	0	-3371	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	491	435.45	0.89	12	0.58	11.00	5377.00	8450	20230208	-43.31	4400	20230727	8.86	8450	-43.31	20230208	4400	8.86	20230727	8450	-43.31	20230208	4400	8.86	20230727	4.52	N	069410	500	51 억		403876	N	N	14	N	00	N
142	20231107	120546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4790	-170	5	-3.43	238559470	49187	54.22	4960	4960	4780	6440	3475	4960	4850.05	3.94	0	1135	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	491	435.45	0.89	12	0.48	11.00	5377.00	8450	20230208	-43.31	4400	20230727	8.86	8450	-43.31	20230208	4400	8.86	20230727	8450	-43.31	20230208	4400	8.86	20230727	4.52	N	069410	500	51 억		403876	N	N	14	N	00	N
143	20231107	110546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	-85	5	-1.71	136271325	27927	30.79	4960	4960	4835	6440	3475	4960	4879.55	3.94	0	2037	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	499	443.18	0.91	12	0.27	11.00	5377.00	8450	20230208	-42.31	4400	20230727	10.80	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4400	10.80	20230727	4.52	N	069410	500	51 억		403876	N	N	14	N	00	N
144	20231107	100554	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4910	-50	5	-1.01	82372395	16840	18.56	4960	4960	4835	6440	3475	4960	4891.47	3.94	0	901	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	503	446.36	0.91	12	0.16	11.00	5377.00	8450	20230208	-41.89	4400	20230727	11.59	8450	-41.89	20230208	4400	11.59	20230727	8450	-41.89	20230208	4400	11.59	20230727	4.52	N	069410	500	51 억		403876	N	N	14	N	00	N
145	20231107	090539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	-125	5	-2.52	28752590	5856	6.46	4960	4960	4835	6440	3475	4960	4909.94	3.94	0	-1087	5026	4992	4926	4892	4826	5010	4910	51	1480	500	2970	5	1	10244824	495	439.55	0.90	12	0.06	11.00	5377.00	8450	20230208	-42.78	4400	20230727	9.89	8450	-42.78	20230208	4400	9.89	20230727	8450	-42.78	20230208	4400	9.89	20230727	4.52	N	069410	500	51 억		403876	N	N	14	N	00	N
146	20231106	160534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4960	50	2	1.02	444776160	90381	19.96	4910	4960	4860	6380	3440	4910	4921.11	3.79	0	15726	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	508	450.91	0.92	12	0.88	11.00	5377.00	8450	20230208	-41.30	4400	20230727	12.73	8450	-41.30	20230208	4400	12.73	20230727	8450	-41.30	20230208	4400	12.73	20230727	4.47	N	069410	500	51 억		388110	N	N	14	N	00	N
147	20231106	150537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4910	0	3	0.00	416690485	84708	18.71	4910	4960	4860	6380	3440	4910	4919.14	3.79	0	13544	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	503	446.36	0.91	12	0.83	11.00	5377.00	8450	20230208	-41.89	4400	20230727	11.59	8450	-41.89	20230208	4400	11.59	20230727	8450	-41.89	20230208	4400	11.59	20230727	4.47	N	069410	500	51 억		388110	N	N	31	N	00	N
148	20231106	140535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	15	2	0.31	352270740	71615	15.82	4910	4960	4860	6380	3440	4910	4918.95	3.79	0	12178	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	505	447.73	0.92	12	0.70	11.00	5377.00	8450	20230208	-41.72	4400	20230727	11.93	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4400	11.93	20230727	4.47	N	069410	500	51 억		388110	N	N	31	N	00	N
149	20231106	130542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	30	2	0.61	321057660	65295	14.42	4910	4960	4860	6380	3440	4910	4917.03	3.79	0	10945	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	506	449.09	0.92	12	0.64	11.00	5377.00	8450	20230208	-41.54	4400	20230727	12.27	8450	-41.54	20230208	4400	12.27	20230727	8450	-41.54	20230208	4400	12.27	20230727	4.47	N	069410	500	51 억		388110	N	N	31	N	00	N
150	20231106	120538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4945	35	2	0.71	267412465	54459	12.03	4910	4950	4860	6380	3440	4910	4910.34	3.79	0	11295	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	507	449.55	0.92	12	0.53	11.00	5377.00	8450	20230208	-41.48	4400	20230727	12.39	8450	-41.48	20230208	4400	12.39	20230727	8450	-41.48	20230208	4400	12.39	20230727	4.47	N	069410	500	51 억		388110	N	N	31	N	00	N
151	20231106	110538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	15	2	0.31	231705095	47204	10.43	4910	4950	4860	6380	3440	4910	4908.59	3.79	0	9146	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	505	447.73	0.92	12	0.46	11.00	5377.00	8450	20230208	-41.72	4400	20230727	11.93	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4400	11.93	20230727	4.47	N	069410	500	51 억		388110	N	N	31	N	00	N
152	20231106	100516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	-10	5	-0.20	184004985	37506	8.28	4910	4950	4860	6380	3440	4910	4906.01	3.79	0	5516	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	502	445.45	0.91	12	0.37	11.00	5377.00	8450	20230208	-42.01	4400	20230727	11.36	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4400	11.36	20230727	4.47	N	069410	500	51 억		388110	N	N	31	N	00	N
153	20231106	090539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4885	-25	5	-0.51	43924415	8970	1.98	4910	4910	4880	6380	3440	4910	4896.81	3.79	0	448	5303	5106	4893	4696	4483	5205	4795	51	1470	500	2940	5	1	10244824	500	444.09	0.91	12	0.09	11.00	5377.00	8450	20230208	-42.19	4400	20230727	11.02	8450	-42.19	20230208	4400	11.02	20230727	8450	-42.19	20230208	4400	11.02	20230727	4.47	N	069410	500	51 억		388110	N	N	31	N	00	N
154	20231103	160531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4910	205	2	4.36	2210185235	450411	1089.48	4740	5090	4680	6110	3295	4705	4907.04	3.94	0	-13978	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	503	446.36	0.91	12	4.40	11.00	5377.00	8450	20230208	-41.89	4400	20230727	11.59	8450	-41.89	20230208	4400	11.59	20230727	8450	-41.89	20230208	4400	11.59	20230727	4.49	N	069410	500	51 억		403484	N	N	31	N	00	N
155	20231103	150530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4865	160	2	3.40	2121158635	432227	1045.49	4740	5090	4680	6110	3295	4705	4907.51	3.94	0	-16721	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	498	442.27	0.90	12	4.22	11.00	5377.00	8450	20230208	-42.43	4400	20230727	10.57	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4400	10.57	20230727	4.49	N	069410	500	51 억		403484	N	N	0	N	00	N
156	20231103	140529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4865	160	2	3.40	2053469820	418368	1011.97	4740	5090	4680	6110	3295	4705	4908.29	3.94	0	-17498	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	498	442.27	0.90	12	4.08	11.00	5377.00	8450	20230208	-42.43	4400	20230727	10.57	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4400	10.57	20230727	4.49	N	069410	500	51 억		403484	N	N	0	N	00	N
157	20231103	130530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	145	2	3.08	2014314530	410336	992.54	4740	5090	4680	6110	3295	4705	4908.94	3.94	0	-19941	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	497	440.91	0.90	12	4.01	11.00	5377.00	8450	20230208	-42.60	4400	20230727	10.23	8450	-42.60	20230208	4400	10.23	20230727	8450	-42.60	20230208	4400	10.23	20230727	4.49	N	069410	500	51 억		403484	N	N	0	N	00	N
158	20231103	120530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	165	2	3.51	1964188080	400022	967.59	4740	5090	4680	6110	3295	4705	4910.20	3.94	0	-22806	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	499	442.73	0.91	12	3.90	11.00	5377.00	8450	20230208	-42.37	4400	20230727	10.68	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4400	10.68	20230727	4.49	N	069410	500	51 억		403484	N	N	0	N	00	N
159	20231103	110534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	125	2	2.66	1811022000	368615	891.62	4740	5090	4680	6110	3295	4705	4913.04	3.94	0	-33535	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	495	439.09	0.90	12	3.60	11.00	5377.00	8450	20230208	-42.84	4400	20230727	9.77	8450	-42.84	20230208	4400	9.77	20230727	8450	-42.84	20230208	4400	9.77	20230727	4.49	N	069410	500	51 억		403484	N	N	0	N	00	N
160	20231103	100525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4975	270	2	5.74	1293609835	262662	635.34	4740	5090	4680	6110	3295	4705	4925.00	3.94	0	-22015	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	510	452.27	0.93	12	2.56	11.00	5377.00	8450	20230208	-41.12	4400	20230727	13.07	8450	-41.12	20230208	4400	13.07	20230727	8450	-41.12	20230208	4400	13.07	20230727	4.49	N	069410	500	51 억		403484	N	N	0	N	00	N
161	20231103	090525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4690	-15	5	-0.32	94729960	19924	48.19	4740	4820	4690	6110	3295	4705	4754.57	3.94	0	-2433	4795	4750	4670	4625	4545	4772	4647	51	1405	500	2820	5	1	10244824	480	426.36	0.87	12	0.19	11.00	5377.00	8450	20230208	-44.50	4400	20230727	6.59	8450	-44.50	20230208	4400	6.59	20230727	8450	-44.50	20230208	4400	6.59	20230727	4.49	N	069410	500	51 억		403484	N	N	0	N	00	N
162	20231102	160526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4705	120	2	2.62	193330995	41333	77.58	4605	4715	4590	5960	3210	4585	4677.35	3.86	0	7808	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	482	427.73	0.88	12	0.40	11.00	5377.00	8450	20230208	-44.32	4400	20230727	6.93	8450	-44.32	20230208	4400	6.93	20230727	8450	-44.32	20230208	4400	6.93	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
163	20231102	150531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4680	95	2	2.07	173110265	37034	69.51	4605	4715	4590	5960	3210	4585	4674.36	3.86	0	6012	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	479	425.45	0.87	12	0.36	11.00	5377.00	8450	20230208	-44.62	4400	20230727	6.36	8450	-44.62	20230208	4400	6.36	20230727	8450	-44.62	20230208	4400	6.36	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
164	20231102	140522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4700	115	2	2.51	149403455	31978	60.02	4605	4715	4590	5960	3210	4585	4672.07	3.86	0	4857	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	482	427.27	0.87	12	0.31	11.00	5377.00	8450	20230208	-44.38	4400	20230727	6.82	8450	-44.38	20230208	4400	6.82	20230727	8450	-44.38	20230208	4400	6.82	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
165	20231102	130526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4700	115	2	2.51	131706540	28211	52.95	4605	4715	4590	5960	3210	4585	4668.62	3.86	0	4682	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	482	427.27	0.87	12	0.28	11.00	5377.00	8450	20230208	-44.38	4400	20230727	6.82	8450	-44.38	20230208	4400	6.82	20230727	8450	-44.38	20230208	4400	6.82	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
166	20231102	120524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4690	105	2	2.29	119588780	25632	48.11	4605	4715	4590	5960	3210	4585	4665.60	3.86	0	4439	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	480	426.36	0.87	12	0.25	11.00	5377.00	8450	20230208	-44.50	4400	20230727	6.59	8450	-44.50	20230208	4400	6.59	20230727	8450	-44.50	20230208	4400	6.59	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
167	20231102	110525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4700	115	2	2.51	103093190	22105	41.49	4605	4715	4590	5960	3210	4585	4663.80	3.86	0	4279	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	482	427.27	0.87	12	0.22	11.00	5377.00	8450	20230208	-44.38	4400	20230727	6.82	8450	-44.38	20230208	4400	6.82	20230727	8450	-44.38	20230208	4400	6.82	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
168	20231102	100525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4680	95	2	2.07	80417130	17265	32.41	4605	4715	4590	5960	3210	4585	4657.81	3.86	0	3799	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	479	425.45	0.87	12	0.17	11.00	5377.00	8450	20230208	-44.62	4400	20230727	6.36	8450	-44.62	20230208	4400	6.36	20230727	8450	-44.62	20230208	4400	6.36	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
169	20231102	090528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4640	55	2	1.20	11063860	2399	4.50	4605	4645	4605	5960	3210	4585	4611.86	3.86	0	-796	4855	4720	4605	4470	4355	4787	4537	51	1375	500	2750	5	1	10244824	475	421.82	0.86	12	0.02	11.00	5377.00	8450	20230208	-45.09	4400	20230727	5.45	8450	-45.09	20230208	4400	5.45	20230727	8450	-45.09	20230208	4400	5.45	20230727	4.48	N	069410	500	51 억		395676	N	N	0	N	00	N
170	20231101	160522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4585	120	2	2.69	242043255	52832	81.01	4500	4740	4490	5800	3130	4465	4581.37	3.69	0	17513	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	470	416.82	0.85	12	0.52	11.00	5377.00	8450	20230208	-45.74	4400	20230727	4.20	8450	-45.74	20230208	4400	4.20	20230727	8450	-45.74	20230208	4400	4.20	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N
171	20231101	150521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4570	105	2	2.35	225360190	49182	75.41	4500	4740	4490	5800	3130	4465	4582.17	3.69	0	15450	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	468	415.45	0.85	12	0.48	11.00	5377.00	8450	20230208	-45.92	4400	20230727	3.86	8450	-45.92	20230208	4400	3.86	20230727	8450	-45.92	20230208	4400	3.86	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N
172	20231101	140518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4580	115	2	2.58	214078790	46708	71.62	4500	4740	4490	5800	3130	4465	4583.34	3.69	0	15807	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	469	416.36	0.85	12	0.46	11.00	5377.00	8450	20230208	-45.80	4400	20230727	4.09	8450	-45.80	20230208	4400	4.09	20230727	8450	-45.80	20230208	4400	4.09	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N
173	20231101	130522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4560	95	2	2.13	211811925	46211	70.86	4500	4740	4490	5800	3130	4465	4583.58	3.69	0	15659	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	467	414.55	0.85	12	0.45	11.00	5377.00	8450	20230208	-46.04	4400	20230727	3.64	8450	-46.04	20230208	4400	3.64	20230727	8450	-46.04	20230208	4400	3.64	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N
174	20231101	120533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4580	115	2	2.58	167739410	36527	56.01	4500	4740	4490	5800	3130	4465	4592.20	3.69	0	10933	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	469	416.36	0.85	12	0.36	11.00	5377.00	8450	20230208	-45.80	4400	20230727	4.09	8450	-45.80	20230208	4400	4.09	20230727	8450	-45.80	20230208	4400	4.09	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N
175	20231101	110537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4590	125	2	2.80	135431000	29429	45.13	4500	4740	4490	5800	3130	4465	4601.96	3.69	0	5406	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	470	417.27	0.85	12	0.29	11.00	5377.00	8450	20230208	-45.68	4400	20230727	4.32	8450	-45.68	20230208	4400	4.32	20230727	8450	-45.68	20230208	4400	4.32	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N
176	20231101	100530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4570	105	2	2.35	50230760	10994	16.86	4500	4640	4490	5800	3130	4465	4568.92	3.69	0	4427	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	468	415.45	0.85	12	0.11	11.00	5377.00	8450	20230208	-45.92	4400	20230727	3.86	8450	-45.92	20230208	4400	3.86	20230727	8450	-45.92	20230208	4400	3.86	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N
177	20231101	090531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4540	75	2	1.68	5772530	1279	1.96	4500	4545	4490	5800	3130	4465	4513.32	3.69	0	-342	4881	4672	4551	4342	4221	4612	4282	51	1335	500	2670	5	1	10244824	465	412.73	0.84	12	0.01	11.00	5377.00	8450	20230208	-46.27	4400	20230727	3.18	8450	-46.27	20230208	4400	3.18	20230727	8450	-46.27	20230208	4400	3.18	20230727	4.46	N	069410	500	51 억		377613	N	N	16	N	00	N