KissMeData/069410/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	160617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5540	110	2	2.03	2696233450	486081	48.36	5510	5670	5350	7050	3810	5430	5547.15	2.46	0	27187	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	568	503.64	1.03	12	4.74	11.00	5377.00	8450	20230208	-34.44	4130	20221013	34.14	8450	-34.44	20230208	4400	25.91	20230727	8450	-34.44	20230208	4130	34.14	20221013	3.42	N	069410	500	51 억		252269	N	N	5	N	00	N
3	20230927	150621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5610	180	2	3.31	2461952830	443975	44.17	5510	5670	5350	7050	3810	5430	5545.53	2.46	0	22297	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	575	510.00	1.04	12	4.33	11.00	5377.00	8450	20230208	-33.61	4130	20221013	35.84	8450	-33.61	20230208	4400	27.50	20230727	8450	-33.61	20230208	4130	35.84	20221013	3.42	N	069410	500	51 억		252269	N	N	7	N	00	N
4	20230927	140621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5600	170	2	3.13	2127137070	384464	38.25	5510	5650	5350	7050	3810	5430	5533.02	2.46	0	9586	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	574	509.09	1.04	12	3.75	11.00	5377.00	8450	20230208	-33.73	4130	20221013	35.59	8450	-33.73	20230208	4400	27.27	20230727	8450	-33.73	20230208	4130	35.59	20221013	3.42	N	069410	500	51 억		252269	N	N	7	N	00	N
5	20230927	130614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	160	2	2.95	1833071310	332074	33.04	5510	5620	5350	7050	3810	5430	5520.36	2.46	0	5553	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	573	508.18	1.04	12	3.24	11.00	5377.00	8450	20230208	-33.85	4130	20221013	35.35	8450	-33.85	20230208	4400	27.05	20230727	8450	-33.85	20230208	4130	35.35	20221013	3.42	N	069410	500	51 억		252269	N	N	7	N	00	N
6	20230927	120614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5530	100	2	1.84	1542541200	280017	27.86	5510	5600	5350	7050	3810	5430	5509.05	2.46	0	4509	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	567	502.73	1.03	12	2.73	11.00	5377.00	8450	20230208	-34.56	4130	20221013	33.90	8450	-34.56	20230208	4400	25.68	20230727	8450	-34.56	20230208	4130	33.90	20221013	3.42	N	069410	500	51 억		252269	N	N	7	N	00	N
7	20230927	110620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5510	80	2	1.47	1385255280	251510	25.02	5510	5600	5350	7050	3810	5430	5508.09	2.46	0	7688	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	564	500.91	1.02	12	2.45	11.00	5377.00	8450	20230208	-34.79	4130	20221013	33.41	8450	-34.79	20230208	4400	25.23	20230727	8450	-34.79	20230208	4130	33.41	20221013	3.42	N	069410	500	51 억		252269	N	N	7	N	00	N
8	20230927	100615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5560	130	2	2.39	1070629560	194617	19.36	5510	5590	5350	7050	3810	5430	5501.61	2.46	0	2158	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	570	505.45	1.03	12	1.90	11.00	5377.00	8450	20230208	-34.20	4130	20221013	34.62	8450	-34.20	20230208	4400	26.36	20230727	8450	-34.20	20230208	4130	34.62	20221013	3.42	N	069410	500	51 억		252269	N	N	7	N	00	N
9	20230927	090624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5550	120	2	2.21	447416690	80978	8.06	5510	5590	5450	7050	3810	5430	5526.45	2.46	0	-5054	6256	5842	5636	5222	5016	5740	5120	51	1620	500	3470	10	1	10244824	569	504.55	1.03	12	0.79	11.00	5377.00	8450	20230208	-34.32	4130	20221013	34.38	8450	-34.32	20230208	4400	26.14	20230727	8450	-34.32	20230208	4130	34.38	20221013	3.42	N	069410	500	51 억		252269	N	N	7	N	00	N
10	20230926	160614	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5430	-450	5	-7.65	5616207650	972222	90.36	5950	6050	5430	7640	4120	5880	5779.69	2.27	0	-2669	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	556	493.64	1.01	12	9.49	11.00	5377.00	8450	20230208	-35.74	4130	20221013	31.48	8450	-35.74	20230208	4400	23.41	20230727	8450	-35.74	20230208	4130	31.48	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
11	20230926	150615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5590	-290	5	-4.93	5066075560	871833	81.03	5950	6050	5530	7640	4120	5880	5810.74	2.27	0	-6291	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	573	508.18	1.04	12	8.51	11.00	5377.00	8450	20230208	-33.85	4130	20221013	35.35	8450	-33.85	20230208	4400	27.05	20230727	8450	-33.85	20230208	4130	35.35	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
12	20230926	140609	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5550	-330	5	-5.61	4515869710	773637	71.90	5950	6050	5530	7640	4120	5880	5837.13	2.27	0	-7589	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	569	504.55	1.03	12	7.55	11.00	5377.00	8450	20230208	-34.32	4130	20221013	34.38	8450	-34.32	20230208	4400	26.14	20230727	8450	-34.32	20230208	4130	34.38	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
13	20230926	130613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5760	-120	5	-2.04	3853126440	655799	60.95	5950	6050	5650	7640	4120	5880	5875.46	2.27	0	-30741	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	590	523.64	1.07	12	6.40	11.00	5377.00	8450	20230208	-31.83	4130	20221013	39.47	8450	-31.83	20230208	4400	30.91	20230727	8450	-31.83	20230208	4130	39.47	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
14	20230926	120615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5830	-50	5	-0.85	3226410120	547052	50.84	5950	6050	5730	7640	4120	5880	5897.85	2.27	0	-25305	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	597	530.00	1.08	12	5.34	11.00	5377.00	8450	20230208	-31.01	4130	20221013	41.16	8450	-31.01	20230208	4400	32.50	20230727	8450	-31.01	20230208	4130	41.16	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
15	20230926	110614	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5820	-60	5	-1.02	2866084290	484676	45.05	5950	6050	5760	7640	4120	5880	5913.48	2.27	0	-12394	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	596	529.09	1.08	12	4.73	11.00	5377.00	8450	20230208	-31.12	4130	20221013	40.92	8450	-31.12	20230208	4400	32.27	20230727	8450	-31.12	20230208	4130	40.92	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
16	20230926	100611	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5930	50	2	0.85	1657478090	279710	26.00	5950	6050	5800	7640	4120	5880	5925.89	2.27	0	16672	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	608	539.09	1.10	12	2.73	11.00	5377.00	8450	20230208	-29.82	4130	20221013	43.58	8450	-29.82	20230208	4400	34.77	20230727	8450	-29.82	20230208	4130	43.58	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
17	20230926	090613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6000	120	2	2.04	494227130	82723	7.69	5950	6040	5930	7640	4120	5880	5975.84	2.27	0	-6270	6753	6316	6093	5656	5433	6205	5545	51	1760	500	3760	10	1	10244824	615	545.45	1.12	12	0.81	11.00	5377.00	8450	20230208	-28.99	4130	20221013	45.28	8450	-28.99	20230208	4400	36.36	20230727	8450	-28.99	20230208	4130	45.28	20221013	3.93	N	069410	500	51 억		232322	N	N	7	N	00	N
18	20230925	160613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5880	-600	5	-9.26	6090541100	988128	56.34	6350	6530	5870	8420	4540	6480	6164.37	1.01	0	135618	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	602	534.55	1.09	12	9.65	11.00	5377.00	8450	20230208	-30.41	4130	20221013	42.37	8450	-30.41	20230208	4400	33.64	20230727	8450	-30.41	20230208	4130	42.37	20221013	4.15	N	069410	500	51 억		103732	N	N	7	N	00	N
19	20230925	150616	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5980	-500	5	-7.72	5578024250	901246	51.39	6350	6530	5870	8420	4540	6480	6189.24	1.01	0	136888	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	613	543.64	1.11	12	8.80	11.00	5377.00	8450	20230208	-29.23	4130	20221013	44.79	8450	-29.23	20230208	4400	35.91	20230727	8450	-29.23	20230208	4130	44.79	20221013	4.15	N	069410	500	51 억		103732	N	N	8	N	00	N
20	20230925	140604	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6010	-470	5	-7.25	4909631940	789017	44.99	6350	6530	5940	8420	4540	6480	6222.47	1.01	0	136409	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	616	546.36	1.12	12	7.70	11.00	5377.00	8450	20230208	-28.88	4130	20221013	45.52	8450	-28.88	20230208	4400	36.59	20230727	8450	-28.88	20230208	4130	45.52	20221013	4.15	N	069410	500	51 억		103732	N	N	8	N	00	N
21	20230925	130609	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6040	-440	5	-6.79	4586690690	735258	41.93	6350	6530	5940	8420	4540	6480	6238.21	1.01	0	126163	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	619	549.09	1.12	12	7.18	11.00	5377.00	8450	20230208	-28.52	4130	20221013	46.25	8450	-28.52	20230208	4400	37.27	20230727	8450	-28.52	20230208	4130	46.25	20221013	4.15	N	069410	500	51 억		103732	N	N	8	N	00	N
22	20230925	120614	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6070	-410	5	-6.33	3916939070	624268	35.60	6350	6530	6050	8420	4540	6480	6274.45	1.01	0	106100	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	622	551.82	1.13	12	6.09	11.00	5377.00	8450	20230208	-28.17	4130	20221013	46.97	8450	-28.17	20230208	4400	37.95	20230727	8450	-28.17	20230208	4130	46.97	20221013	4.15	N	069410	500	51 억		103732	N	N	8	N	00	N
23	20230925	110609	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6180	-300	5	-4.63	3393432740	538904	30.73	6350	6530	6080	8420	4540	6480	6296.92	1.01	0	101242	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	633	561.82	1.15	12	5.26	11.00	5377.00	8450	20230208	-26.86	4130	20221013	49.64	8450	-26.86	20230208	4400	40.45	20230727	8450	-26.86	20230208	4130	49.64	20221013	4.15	N	069410	500	51 억		103732	N	N	8	N	00	N
24	20230925	100612	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6280	-200	5	-3.09	2252684060	354572	20.22	6350	6530	6170	8420	4540	6480	6353.25	1.01	0	44176	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	643	570.91	1.17	12	3.46	11.00	5377.00	8450	20230208	-25.68	4130	20221013	52.06	8450	-25.68	20230208	4400	42.73	20230727	8450	-25.68	20230208	4130	52.06	20221013	4.15	N	069410	500	51 억		103732	N	N	8	N	00	N
25	20230925	090610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6400	-80	5	-1.23	460686630	72185	4.12	6350	6460	6350	8420	4540	6480	6382.03	1.01	0	4963	7573	7026	6633	6086	5693	6830	5890	51	1940	500	4140	10	1	10244824	656	581.82	1.19	12	0.70	11.00	5377.00	8450	20230208	-24.26	4130	20221013	54.96	8450	-24.26	20230208	4400	45.45	20230727	8450	-24.26	20230208	4130	54.96	20221013	4.15	N	069410	500	51 억		103732	N	N	8	N	00	N
26	20230922	160630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6480	-870	5	-11.84	11585200840	1708259	71.36	6860	7180	6240	9550	5150	7350	6782.65	0.47	0	58334	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	664	589.09	1.21	12	16.67	11.00	5377.00	8450	20230208	-23.31	4130	20221013	56.90	8450	-23.31	20230208	4400	47.27	20230727	8450	-23.31	20230208	4130	56.90	20221013	6.05	N	069410	500	51 억		47857	N	N	8	N	00	N
27	20230922	150627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6450	-900	5	-12.24	10801431720	1586999	66.30	6860	7180	6240	9550	5150	7350	6806.20	0.47	0	46843	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	661	586.36	1.20	12	15.49	11.00	5377.00	8450	20230208	-23.67	4130	20221013	56.17	8450	-23.67	20230208	4400	46.59	20230727	8450	-23.67	20230208	4130	56.17	20221013	6.05	N	069410	500	51 억		47857	N	N	0	N	00	N
28	20230922	140627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6730	-620	5	-8.44	8447719360	1222464	51.07	6860	7180	6570	9550	5150	7350	6910.40	0.47	0	13892	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	689	611.82	1.25	12	11.93	11.00	5377.00	8450	20230208	-20.36	4130	20221013	62.95	8450	-20.36	20230208	4400	52.95	20230727	8450	-20.36	20230208	4130	62.95	20221013	6.05	N	069410	500	51 억		47857	N	N	0	N	00	N
29	20230922	130549	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6710	-640	5	-8.71	7902351520	1141773	47.70	6860	7180	6570	9550	5150	7350	6921.12	0.47	0	18448	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	687	610.00	1.25	12	11.14	11.00	5377.00	8450	20230208	-20.59	4130	20221013	62.47	8450	-20.59	20230208	4400	52.50	20230727	8450	-20.59	20230208	4130	62.47	20221013	6.05	N	069410	500	51 억		47857	N	N	0	N	00	N
30	20230922	120548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6840	-510	5	-6.94	7100639980	1023156	42.74	6860	7180	6570	9550	5150	7350	6939.94	0.47	0	21365	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	701	621.82	1.27	12	9.99	11.00	5377.00	8450	20230208	-19.05	4130	20221013	65.62	8450	-19.05	20230208	4400	55.45	20230727	8450	-19.05	20230208	4130	65.62	20221013	6.05	N	069410	500	51 억		47857	N	N	0	N	00	N
31	20230922	110544	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6880	-470	5	-6.39	6483369030	933570	39.00	6860	7180	6570	9550	5150	7350	6944.71	0.47	0	17994	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	705	625.45	1.28	12	9.11	11.00	5377.00	8450	20230208	-18.58	4130	20221013	66.59	8450	-18.58	20230208	4400	56.36	20230727	8450	-18.58	20230208	4130	66.59	20221013	6.05	N	069410	500	51 억		47857	N	N	0	N	00	N
32	20230922	100546	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6920	-430	5	-5.85	5127886800	739478	30.89	6860	7180	6570	9550	5150	7350	6934.47	0.47	0	19418	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	709	629.09	1.29	12	7.22	11.00	5377.00	8450	20230208	-18.11	4130	20221013	67.55	8450	-18.11	20230208	4400	57.27	20230727	8450	-18.11	20230208	4130	67.55	20221013	6.05	N	069410	500	51 억		47857	N	N	0	N	00	N
33	20230922	090540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7000	-350	5	-4.76	2700164780	391620	16.36	6860	7100	6570	9550	5150	7350	6894.86	0.47	0	6825	7730	7540	7220	7030	6710	7635	7125	51	2200	500	4700	10	1	10244824	717	636.36	1.30	12	3.82	11.00	5377.00	8450	20230208	-17.16	4130	20221013	69.49	8450	-17.16	20230208	4400	59.09	20230727	8450	-17.16	20230208	4130	69.49	20221013	6.05	N	069410	500	51 억		47857	N	N	0	N	00	N
34	20230921	160549	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7350	-160	5	-2.13	15906817350	2229146	78.27	7320	7410	6900	9760	5260	7510	7134.36	1.06	0	-58320	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	753	668.18	1.37	12	21.76	11.00	5377.00	8450	20230208	-13.02	4130	20221013	77.97	8450	-13.02	20230208	4400	67.05	20230727	8450	-13.02	20230208	4130	77.97	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
35	20230921	150540	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7220	-290	5	-3.86	13302748580	1872337	65.74	7320	7410	6900	9760	5260	7510	7104.08	1.06	0	-64501	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	740	656.36	1.34	12	18.28	11.00	5377.00	8450	20230208	-14.56	4130	20221013	74.82	8450	-14.56	20230208	4400	64.09	20230727	8450	-14.56	20230208	4130	74.82	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
36	20230921	140546	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7140	-370	5	-4.93	10144574730	1433695	50.34	7320	7410	6900	9760	5260	7510	7074.69	1.06	0	-66989	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	731	649.09	1.33	12	13.99	11.00	5377.00	8450	20230208	-15.50	4130	20221013	72.88	8450	-15.50	20230208	4400	62.27	20230727	8450	-15.50	20230208	4130	72.88	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
37	20230921	130538	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6990	-520	5	-6.92	9246563210	1306581	45.88	7320	7410	6900	9760	5260	7510	7075.67	1.06	0	-69274	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	716	635.45	1.30	12	12.75	11.00	5377.00	8450	20230208	-17.28	4130	20221013	69.25	8450	-17.28	20230208	4400	58.86	20230727	8450	-17.28	20230208	4130	69.25	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
38	20230921	120534	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7050	-460	5	-6.13	8503650960	1200914	42.17	7320	7410	6900	9760	5260	7510	7079.64	1.06	0	-60932	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	722	640.91	1.31	12	11.72	11.00	5377.00	8450	20230208	-16.57	4130	20221013	70.70	8450	-16.57	20230208	4400	60.23	20230727	8450	-16.57	20230208	4130	70.70	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
39	20230921	110548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7070	-440	5	-5.86	7398781310	1043408	36.64	7320	7410	6900	9760	5260	7510	7089.47	1.06	0	-56661	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	724	642.73	1.31	12	10.18	11.00	5377.00	8450	20230208	-16.33	4130	20221013	71.19	8450	-16.33	20230208	4400	60.68	20230727	8450	-16.33	20230208	4130	71.19	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
40	20230921	100539	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	6990	-520	5	-6.92	5537196420	777610	27.30	7320	7410	6930	9760	5260	7510	7118.91	1.06	0	-49431	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	716	635.45	1.30	12	7.59	11.00	5377.00	8450	20230208	-17.28	4130	20221013	69.25	8450	-17.28	20230208	4400	58.86	20230727	8450	-17.28	20230208	4130	69.25	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
41	20230921	090546	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7280	-230	5	-3.06	990129000	135132	4.74	7320	7410	7250	9760	5260	7510	7321.92	1.06	0	-16881	8176	7842	7516	7182	6856	7680	7020	51	2250	500	4800	10	1	10244824	746	661.82	1.35	12	1.32	11.00	5377.00	8450	20230208	-13.85	4130	20221013	76.27	8450	-13.85	20230208	4400	65.45	20230727	8450	-13.85	20230208	4130	76.27	20221013	4.45	N	069410	500	51 억		108305	N	N	0	N	00	N
42	20230920	160544	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-510	5	-6.36	19231105510	2581067	10.18	7710	7850	7190	10420	5620	8020	7450.53	0.82	0	34385	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	769	682.73	1.40	12	25.19	11.00	5377.00	8450	20230208	-11.12	4130	20221013	81.84	8450	-11.12	20230208	4400	70.68	20230727	8450	-11.12	20230208	4130	81.84	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
43	20230920	150532	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-650	5	-8.10	17691275150	2374492	9.37	7710	7850	7190	10420	5620	8020	7450.46	0.82	0	33935	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	755	670.00	1.37	12	23.18	11.00	5377.00	8450	20230208	-12.78	4130	20221013	78.45	8450	-12.78	20230208	4400	67.50	20230727	8450	-12.78	20230208	4130	78.45	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
44	20230920	140538	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-680	5	-8.48	16524082820	2215585	8.74	7710	7850	7190	10420	5620	8020	7458.01	0.82	0	32928	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	752	667.27	1.37	12	21.63	11.00	5377.00	8450	20230208	-13.14	4130	20221013	77.72	8450	-13.14	20230208	4400	66.82	20230727	8450	-13.14	20230208	4130	77.72	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
45	20230920	130533	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-730	5	-9.10	15594721940	2088587	8.24	7710	7850	7190	10420	5620	8020	7466.53	0.82	0	22194	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	747	662.73	1.36	12	20.39	11.00	5377.00	8450	20230208	-13.73	4130	20221013	76.51	8450	-13.73	20230208	4400	65.68	20230727	8450	-13.73	20230208	4130	76.51	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
46	20230920	120532	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-640	5	-7.98	14148948970	1890485	7.46	7710	7850	7190	10420	5620	8020	7484.19	0.82	0	2079	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	756	670.91	1.37	12	18.45	11.00	5377.00	8450	20230208	-12.66	4130	20221013	78.69	8450	-12.66	20230208	4400	67.73	20230727	8450	-12.66	20230208	4130	78.69	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
47	20230920	110539	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-610	5	-7.61	13130091740	1752487	6.91	7710	7850	7190	10420	5620	8020	7492.15	0.82	0	15311	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	759	673.64	1.38	12	17.11	11.00	5377.00	8450	20230208	-12.31	4130	20221013	79.42	8450	-12.31	20230208	4400	68.41	20230727	8450	-12.31	20230208	4130	79.42	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
48	20230920	100528	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-770	5	-9.60	10961735460	1457454	5.75	7710	7850	7190	10420	5620	8020	7521.02	0.82	0	17912	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	743	659.09	1.35	12	14.23	11.00	5377.00	8450	20230208	-14.20	4130	20221013	75.54	8450	-14.20	20230208	4400	64.77	20230727	8450	-14.20	20230208	4130	75.54	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
49	20230920	090535	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-290	5	-3.62	2284739410	296670	1.17	7710	7850	7590	10420	5620	8020	7700.86	0.82	0	171	9586	8802	7666	6882	5746	9195	7275	51	2400	500	5130	10	1	10244824	792	702.73	1.44	12	2.90	11.00	5377.00	8450	20230208	-8.52	4130	20221013	87.17	8450	-8.52	20230208	4400	75.68	20230727	8450	-8.52	20230208	4130	87.17	20221013	5.42	N	069410	500	51 억		83586	N	N	28	N	01	N
50	20230919	160533	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	8020	1450	2	22.07	193148666220	25128212	587.21	7480	8450	6530	8540	4600	6570	7686.47	0.60	0	-5146	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	822	729.09	1.49	12	245.28	11.00	5377.00	8450	20230208	-5.09	4130	20221013	94.19	8450	0.00	20230208	4400	82.27	20230727	8450	-5.09	20230208	4130	94.19	20221013	5.12	N	069410	500	51 억		61170	N	N	28	N	00	N
51	20230919	150532	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	8240	1670	2	25.42	183401366020	23939670	559.44	7480	8450	6530	8540	4600	6570	7661.07	0.60	0	-13131	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	844	749.09	1.53	12	233.68	11.00	5377.00	8450	20230208	-2.49	4130	20221013	99.52	8450	0.00	20230208	4400	87.27	20230727	8450	-2.49	20230208	4130	99.52	20221013	5.12	N	069410	500	51 억		61170	N	N	69	N	00	N
52	20230919	140528	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	8270	1700	2	25.88	164131241600	21571463	504.10	7480	8450	6530	8540	4600	6570	7608.82	0.60	0	-11231	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	847	751.82	1.54	12	210.56	11.00	5377.00	8450	20230208	-2.13	4130	20221013	100.24	8450	0.00	20230208	4400	87.95	20230727	8450	-2.13	20230208	4130	100.24	20221013	5.12	N	069410	500	51 억		61170	N	N	69	N	00	N
53	20230919	130521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8280	1710	2	26.03	135026524120	18040062	421.57	7480	8320	6530	8540	4600	6570	7484.92	0.60	0	-16827	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	848	752.73	1.54	12	176.09	11.00	5377.00	8450	20230208	-2.01	4130	20221013	100.48	8450	-2.01	20230208	4400	88.18	20230727	8450	-2.01	20230208	4130	100.48	20221013	5.12	N	069410	500	51 억		61170	N	N	69	N	00	N
54	20230919	120536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7700	1130	2	17.20	97522797030	13348852	311.94	7480	7880	6530	8540	4600	6570	7305.82	0.60	0	909	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	789	700.00	1.43	12	130.30	11.00	5377.00	8450	20230208	-8.88	4130	20221013	86.44	8450	-8.88	20230208	4400	75.00	20230727	8450	-8.88	20230208	4130	86.44	20221013	5.12	N	069410	500	51 억		61170	N	N	69	N	00	N
55	20230919	110536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7040	470	2	7.15	62522308570	8698184	203.26	7480	7800	6530	8540	4600	6570	7188.11	0.60	0	-9068	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	721	640.00	1.31	12	84.90	11.00	5377.00	8450	20230208	-16.69	4130	20221013	70.46	8450	-16.69	20230208	4400	60.00	20230727	8450	-16.69	20230208	4130	70.46	20221013	5.12	N	069410	500	51 억		61170	N	N	69	N	00	N
56	20230919	100534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6710	140	2	2.13	27915948940	3992120	93.29	7480	7500	6530	8540	4600	6570	6992.98	0.60	0	-3310	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	687	610.00	1.25	12	38.97	11.00	5377.00	8450	20230208	-20.59	4130	20221013	62.47	8450	-20.59	20230208	4400	52.50	20230727	8450	-20.59	20230208	4130	62.47	20221013	5.12	N	069410	500	51 억		61170	N	N	69	N	00	N
57	20230919	090530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6970	400	2	6.09	9972279750	1386208	32.39	7480	7500	6900	8540	4600	6570	7194.83	0.60	0	25662	7616	7092	6046	5522	4476	7355	5785	51	1970	500	4200	10	1	10244824	714	633.64	1.30	12	13.53	11.00	5377.00	8450	20230208	-17.51	4130	20221013	68.77	8450	-17.51	20230208	4400	58.41	20230727	8450	-17.51	20230208	4130	68.77	20221013	5.12	N	069410	500	51 억		61170	N	N	69	N	00	N
58	20230918	160534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	1510	1	29.84	26597947980	4278497	1263.56	5130	6570	5000	6570	3550	5060	6216.64	1.67	0	-109991	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	673	597.27	1.22	12	41.76	11.00	5377.00	8450	20230208	-22.25	4130	20221013	59.08	8450	-22.25	20230208	4400	49.32	20230727	8450	-22.25	20230208	4130	59.08	20221013	5.09	N	069410	500	51 억		171455	N	N	69	N	00	N
59	20230918	150531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	1510	1	29.84	26581181340	4275945	1262.80	5130	6570	5000	6570	3550	5060	6216.48	1.67	0	-109991	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	673	597.27	1.22	12	41.74	11.00	5377.00	8450	20230208	-22.25	4130	20221013	59.08	8450	-22.25	20230208	4400	49.32	20230727	8450	-22.25	20230208	4130	59.08	20221013	5.09	N	069410	500	51 억		171455	N	N	187	N	00	N
60	20230918	140545	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	1510	1	29.84	26515448490	4265940	1259.85	5130	6570	5000	6570	3550	5060	6215.65	1.67	0	-109991	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	673	597.27	1.22	12	41.64	11.00	5377.00	8450	20230208	-22.25	4130	20221013	59.08	8450	-22.25	20230208	4400	49.32	20230727	8450	-22.25	20230208	4130	59.08	20221013	5.09	N	069410	500	51 억		171455	N	N	187	N	00	N
61	20230918	130531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	1510	1	29.84	26325338970	4237004	1251.30	5130	6570	5000	6570	3550	5060	6213.23	1.67	0	-109991	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	673	597.27	1.22	12	41.36	11.00	5377.00	8450	20230208	-22.25	4130	20221013	59.08	8450	-22.25	20230208	4400	49.32	20230727	8450	-22.25	20230208	4130	59.08	20221013	5.09	N	069410	500	51 억		171455	N	N	187	N	00	N
62	20230918	120532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	1510	1	29.84	25943313180	4178857	1234.13	5130	6570	5000	6570	3550	5060	6208.27	1.67	0	-109991	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	673	597.27	1.22	12	40.79	11.00	5377.00	8450	20230208	-22.25	4130	20221013	59.08	8450	-22.25	20230208	4400	49.32	20230727	8450	-22.25	20230208	4130	59.08	20221013	5.09	N	069410	500	51 억		171455	N	N	187	N	00	N
63	20230918	110531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	1510	1	29.84	21611239750	3519307	1039.35	5130	6570	5000	6570	3550	5060	6140.81	1.67	0	-106915	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	673	597.27	1.22	12	34.35	11.00	5377.00	8450	20230208	-22.25	4130	20221013	59.08	8450	-22.25	20230208	4400	49.32	20230727	8450	-22.25	20230208	4130	59.08	20221013	5.09	N	069410	500	51 억		171455	N	N	187	N	00	N
64	20230918	100526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-10	5	-0.20	113690410	22565	6.66	5130	5130	5000	6570	3550	5060	5038.23	1.67	0	4933	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	517	459.09	0.94	12	0.22	11.00	5377.00	8450	20230208	-40.24	4130	20221013	22.28	8450	-40.24	20230208	4400	14.77	20230727	8450	-40.24	20230208	4130	22.28	20221013	5.09	N	069410	500	51 억		171455	N	N	187	N	00	N
65	20230918	090523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	0	3	0.00	26611480	5254	1.55	5130	5130	5000	6570	3550	5060	5065.12	1.67	0	-1332	5560	5310	5130	4880	4700	5220	4790	51	1510	500	3230	10	1	10244824	518	460.00	0.94	12	0.05	11.00	5377.00	8450	20230208	-40.12	4130	20221013	22.52	8450	-40.12	20230208	4400	15.00	20230727	8450	-40.12	20230208	4130	22.52	20221013	5.09	N	069410	500	51 억		171455	N	N	187	N	00	N
66	20230915	160529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	160	2	3.27	1751980065	337789	1440.77	5070	5380	4950	6370	3430	4900	5186.98	1.75	0	-8736	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	518	460.00	0.94	12	3.30	11.00	5377.00	8450	20230208	-40.12	4130	20221013	22.52	8450	-40.12	20230208	4400	15.00	20230727	8450	-40.12	20230208	4130	22.52	20221013	5.10	N	069410	500	51 억		179192	N	N	187	N	00	N
67	20230915	150530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	200	2	4.08	1694048365	326418	1392.27	5070	5380	4950	6370	3430	4900	5189.81	1.75	0	-7958	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	522	463.64	0.95	12	3.19	11.00	5377.00	8450	20230208	-39.64	4130	20221013	23.49	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4130	23.49	20221013	5.10	N	069410	500	51 억		179192	N	N	18	N	00	N
68	20230915	140526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	230	2	4.69	1670878695	321882	1372.92	5070	5380	4950	6370	3430	4900	5190.97	1.75	0	-8600	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	526	466.36	0.95	12	3.14	11.00	5377.00	8450	20230208	-39.29	4130	20221013	24.21	8450	-39.29	20230208	4400	16.59	20230727	8450	-39.29	20230208	4130	24.21	20221013	5.10	N	069410	500	51 억		179192	N	N	18	N	00	N
69	20230915	130525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	230	2	4.69	1640211915	315905	1347.43	5070	5380	4950	6370	3430	4900	5192.11	1.75	0	-8915	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	526	466.36	0.95	12	3.08	11.00	5377.00	8450	20230208	-39.29	4130	20221013	24.21	8450	-39.29	20230208	4400	16.59	20230727	8450	-39.29	20230208	4130	24.21	20221013	5.10	N	069410	500	51 억		179192	N	N	18	N	00	N
70	20230915	120531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	300	2	6.12	1575442245	303370	1293.96	5070	5380	4950	6370	3430	4900	5193.14	1.75	0	-8470	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	533	472.73	0.97	12	2.96	11.00	5377.00	8450	20230208	-38.46	4130	20221013	25.91	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4130	25.91	20221013	5.10	N	069410	500	51 억		179192	N	N	18	N	00	N
71	20230915	110533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	270	2	5.51	1447577735	278717	1188.81	5070	5380	4950	6370	3430	4900	5193.72	1.75	0	-9401	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	530	470.00	0.96	12	2.72	11.00	5377.00	8450	20230208	-38.82	4130	20221013	25.18	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4130	25.18	20221013	5.10	N	069410	500	51 억		179192	N	N	18	N	00	N
72	20230915	100531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	220	2	4.49	1366300435	262825	1121.03	5070	5380	4950	6370	3430	4900	5198.52	1.75	0	-10751	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	525	465.45	0.95	12	2.57	11.00	5377.00	8450	20230208	-39.41	4130	20221013	23.97	8450	-39.41	20230208	4400	16.36	20230727	8450	-39.41	20230208	4130	23.97	20221013	5.10	N	069410	500	51 억		179192	N	N	18	N	00	N
73	20230915	090523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	210	2	4.29	100063405	19748	84.23	5070	5110	4950	6370	3430	4900	5067.02	1.75	0	565	5146	5022	4906	4782	4666	5085	4845	51	1470	500	3130	10	1	10244824	524	464.55	0.95	12	0.19	11.00	5377.00	8450	20230208	-39.53	4130	20221013	23.73	8450	-39.53	20230208	4400	16.14	20230727	8450	-39.53	20230208	4130	23.73	20221013	5.10	N	069410	500	51 억		179192	N	N	18	N	00	N
74	20230914	160527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	90	2	1.87	115149100	23415	98.20	4820	5030	4790	6250	3370	4810	4917.80	1.78	0	-3543	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	502	445.45	0.91	12	0.23	11.00	5377.00	8450	20230208	-42.01	4130	20221013	18.64	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4130	18.64	20221013	5.12	N	069410	500	51 억		182773	N	N	18	N	00	N
75	20230914	150517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	160	2	3.33	103671895	21087	88.43	4820	5030	4790	6250	3370	4810	4916.39	1.78	0	-3123	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	509	451.82	0.92	12	0.21	11.00	5377.00	8450	20230208	-41.18	4130	20221013	20.34	8450	-41.18	20230208	4400	12.95	20230727	8450	-41.18	20230208	4130	20.34	20221013	5.12	N	069410	500	51 억		182773	N	N	30	N	00	N
76	20230914	140522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	65	2	1.35	38889850	8031	33.68	4820	4885	4790	6250	3370	4810	4842.47	1.78	0	-1779	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	499	443.18	0.91	12	0.08	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.12	N	069410	500	51 억		182773	N	N	30	N	00	N
77	20230914	130513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	65	2	1.35	33438100	6911	28.98	4820	4885	4790	6250	3370	4810	4838.39	1.78	0	-1781	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	499	443.18	0.91	12	0.07	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.12	N	069410	500	51 억		182773	N	N	30	N	00	N
78	20230914	120523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4815	5	2	0.10	21335360	4417	18.52	4820	4885	4790	6250	3370	4810	4830.28	1.78	0	-1683	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	493	437.73	0.90	12	0.04	11.00	5377.00	8450	20230208	-43.02	4130	20221013	16.59	8450	-43.02	20230208	4400	9.43	20230727	8450	-43.02	20230208	4130	16.59	20221013	5.12	N	069410	500	51 억		182773	N	N	30	N	00	N
79	20230914	110519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4820	10	2	0.21	18728860	3875	16.25	4820	4885	4790	6250	3370	4810	4833.25	1.78	0	-1719	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	494	438.18	0.90	12	0.04	11.00	5377.00	8450	20230208	-42.96	4130	20221013	16.71	8450	-42.96	20230208	4400	9.55	20230727	8450	-42.96	20230208	4130	16.71	20221013	5.12	N	069410	500	51 억		182773	N	N	30	N	00	N
80	20230914	100514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	70	2	1.46	10484625	2164	9.08	4820	4885	4820	6250	3370	4810	4845.02	1.78	0	-406	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	500	443.64	0.91	12	0.02	11.00	5377.00	8450	20230208	-42.25	4130	20221013	18.16	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4130	18.16	20221013	5.12	N	069410	500	51 억		182773	N	N	30	N	00	N
81	20230914	090522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	65	2	1.35	1696380	351	1.47	4820	4880	4820	6250	3370	4810	4832.99	1.78	0	-59	4960	4885	4815	4740	4670	4922	4777	51	1440	500	3070	5	1	10244824	499	443.18	0.91	12	0.00	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.12	N	069410	500	51 억		182773	N	N	30	N	00	N
82	20230913	160526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4810	-25	5	-0.52	113904450	23686	62.77	4775	4890	4745	6280	3385	4835	4808.94	1.84	0	-5834	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	493	437.27	0.89	12	0.23	11.00	5377.00	8450	20230208	-43.08	4130	20221013	16.46	8450	-43.08	20230208	4400	9.32	20230727	8450	-43.08	20230208	4130	16.46	20221013	5.16	N	069410	500	51 억		188605	N	N	30	N	00	N
83	20230913	150521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4810	-25	5	-0.52	109628355	22793	60.40	4775	4890	4745	6280	3385	4835	4809.74	1.84	0	-5471	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	493	437.27	0.89	12	0.22	11.00	5377.00	8450	20230208	-43.08	4130	20221013	16.46	8450	-43.08	20230208	4400	9.32	20230727	8450	-43.08	20230208	4130	16.46	20221013	5.16	N	069410	500	51 억		188605	N	N	1	N	00	N
84	20230913	140524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4775	-60	5	-1.24	103872525	21596	57.23	4775	4890	4745	6280	3385	4835	4809.80	1.84	0	-5118	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	489	434.09	0.89	12	0.21	11.00	5377.00	8450	20230208	-43.49	4130	20221013	15.62	8450	-43.49	20230208	4400	8.52	20230727	8450	-43.49	20230208	4130	15.62	20221013	5.16	N	069410	500	51 억		188605	N	N	1	N	00	N
85	20230913	130512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4780	-55	5	-1.14	100114730	20811	55.15	4775	4890	4745	6280	3385	4835	4810.66	1.84	0	-5118	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	490	434.55	0.89	12	0.20	11.00	5377.00	8450	20230208	-43.43	4130	20221013	15.74	8450	-43.43	20230208	4400	8.64	20230727	8450	-43.43	20230208	4130	15.74	20221013	5.16	N	069410	500	51 억		188605	N	N	1	N	00	N
86	20230913	120523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4770	-65	5	-1.34	92444185	19204	50.89	4775	4890	4745	6280	3385	4835	4813.80	1.84	0	-4420	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	489	433.64	0.89	12	0.19	11.00	5377.00	8450	20230208	-43.55	4130	20221013	15.50	8450	-43.55	20230208	4400	8.41	20230727	8450	-43.55	20230208	4130	15.50	20221013	5.16	N	069410	500	51 억		188605	N	N	1	N	00	N
87	20230913	110522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4770	-65	5	-1.34	85550580	17754	47.05	4775	4890	4750	6280	3385	4835	4818.67	1.84	0	-3907	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	489	433.64	0.89	12	0.17	11.00	5377.00	8450	20230208	-43.55	4130	20221013	15.50	8450	-43.55	20230208	4400	8.41	20230727	8450	-43.55	20230208	4130	15.50	20221013	5.16	N	069410	500	51 억		188605	N	N	1	N	00	N
88	20230913	100515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	40	2	0.83	67243325	13918	36.88	4775	4890	4775	6280	3385	4835	4831.39	1.84	0	-2270	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	499	443.18	0.91	12	0.14	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.16	N	069410	500	51 억		188605	N	N	1	N	00	N
89	20230913	090513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	15	2	0.31	12435450	2592	6.87	4775	4850	4775	6280	3385	4835	4797.63	1.84	0	339	5018	4926	4858	4766	4698	4892	4732	51	1445	500	3090	5	1	10244824	497	440.91	0.90	12	0.03	11.00	5377.00	8450	20230208	-42.60	4130	20221013	17.43	8450	-42.60	20230208	4400	10.23	20230727	8450	-42.60	20230208	4130	17.43	20221013	5.16	N	069410	500	51 억		188605	N	N	1	N	00	N
90	20230912	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-35	5	-0.72	181192700	37269	283.98	4870	4950	4790	6330	3410	4870	4861.75	1.94	0	-9860	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	495	439.55	0.90	12	0.36	11.00	5377.00	8450	20230208	-42.78	4130	20221013	17.07	8450	-42.78	20230208	4400	9.89	20230727	8450	-42.78	20230208	4130	17.07	20221013	5.16	N	069410	500	51 억		198465	N	N	1	N	00	N
91	20230912	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-70	5	-1.44	176250020	36241	276.14	4870	4950	4790	6330	3410	4870	4863.28	1.94	0	-9923	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	492	436.36	0.89	12	0.35	11.00	5377.00	8450	20230208	-43.20	4130	20221013	16.22	8450	-43.20	20230208	4400	9.09	20230727	8450	-43.20	20230208	4130	16.22	20221013	5.16	N	069410	500	51 억		198465	N	N	0	N	00	N
92	20230912	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-15	5	-0.31	164016505	33707	256.83	4870	4950	4790	6330	3410	4870	4865.95	1.94	0	-9608	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	497	441.36	0.90	12	0.33	11.00	5377.00	8450	20230208	-42.54	4130	20221013	17.55	8450	-42.54	20230208	4400	10.34	20230727	8450	-42.54	20230208	4130	17.55	20221013	5.16	N	069410	500	51 억		198465	N	N	0	N	00	N
93	20230912	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	0	3	0.00	56499930	11667	88.90	4870	4945	4795	6330	3410	4870	4842.71	1.94	0	-1121	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	499	442.73	0.91	12	0.11	11.00	5377.00	8450	20230208	-42.37	4130	20221013	17.92	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4130	17.92	20221013	5.16	N	069410	500	51 억		198465	N	N	0	N	00	N
94	20230912	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	0	3	0.00	55871930	11538	87.92	4870	4945	4795	6330	3410	4870	4842.43	1.94	0	-1115	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	499	442.73	0.91	12	0.11	11.00	5377.00	8450	20230208	-42.37	4130	20221013	17.92	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4130	17.92	20221013	5.16	N	069410	500	51 억		198465	N	N	0	N	00	N
95	20230912	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-70	5	-1.44	35425895	7298	55.61	4870	4945	4800	6330	3410	4870	4854.19	1.94	0	-1138	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	492	436.36	0.89	12	0.07	11.00	5377.00	8450	20230208	-43.20	4130	20221013	16.22	8450	-43.20	20230208	4400	9.09	20230727	8450	-43.20	20230208	4130	16.22	20221013	5.16	N	069410	500	51 억		198465	N	N	0	N	00	N
96	20230912	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	10	2	0.21	11543325	2356	17.95	4870	4945	4870	6330	3410	4870	4899.54	1.94	0	-725	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	500	443.64	0.91	12	0.02	11.00	5377.00	8450	20230208	-42.25	4130	20221013	18.16	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4130	18.16	20221013	5.16	N	069410	500	51 억		198465	N	N	0	N	00	N
97	20230912	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	75	2	1.54	1390995	284	2.16	4870	4945	4870	6330	3410	4870	4897.87	1.94	0	-69	5016	4942	4876	4802	4736	4980	4840	51	1460	500	3110	5	1	10244824	507	449.55	0.92	12	0.00	11.00	5377.00	8450	20230208	-41.48	4130	20221013	19.73	8450	-41.48	20230208	4400	12.39	20230727	8450	-41.48	20230208	4130	19.73	20221013	5.16	N	069410	500	51 억		198465	N	N	0	N	00	N
98	20230911	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	45	2	0.93	62745860	12864	70.12	4810	4950	4810	6270	3380	4825	4877.63	1.93	0	239	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	499	442.73	0.91	12	0.13	11.00	5377.00	8450	20230208	-42.37	4130	20221013	17.92	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4130	17.92	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
99	20230911	150515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	20	2	0.41	56422425	11562	63.02	4810	4950	4810	6270	3380	4825	4879.99	1.93	0	519	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	496	440.45	0.90	12	0.11	11.00	5377.00	8450	20230208	-42.66	4130	20221013	17.31	8450	-42.66	20230208	4400	10.11	20230727	8450	-42.66	20230208	4130	17.31	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
100	20230911	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	40	2	0.83	46070540	9422	51.35	4810	4950	4810	6270	3380	4825	4889.68	1.93	0	1329	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	498	442.27	0.90	12	0.09	11.00	5377.00	8450	20230208	-42.43	4130	20221013	17.80	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4130	17.80	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
101	20230911	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	45	2	0.93	43689475	8932	48.68	4810	4950	4810	6270	3380	4825	4891.34	1.93	0	1674	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	499	442.73	0.91	12	0.09	11.00	5377.00	8450	20230208	-42.37	4130	20221013	17.92	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4130	17.92	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
102	20230911	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	40	2	0.83	38716265	7909	43.11	4810	4950	4810	6270	3380	4825	4895.22	1.93	0	1350	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	498	442.27	0.90	12	0.08	11.00	5377.00	8450	20230208	-42.43	4130	20221013	17.80	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4130	17.80	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
103	20230911	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	60	2	1.24	36665800	7488	40.81	4810	4950	4810	6270	3380	4825	4896.61	1.93	0	1331	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	500	444.09	0.91	12	0.07	11.00	5377.00	8450	20230208	-42.19	4130	20221013	18.28	8450	-42.19	20230208	4400	11.02	20230727	8450	-42.19	20230208	4130	18.28	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
104	20230911	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	75	2	1.55	36000485	7352	40.07	4810	4950	4810	6270	3380	4825	4896.69	1.93	0	1327	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	502	445.45	0.91	12	0.07	11.00	5377.00	8450	20230208	-42.01	4130	20221013	18.64	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4130	18.64	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
105	20230911	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	55	2	1.14	1481915	307	1.67	4810	4885	4810	6270	3380	4825	4827.08	1.93	0	100	4975	4900	4850	4775	4725	4875	4750	51	1445	500	3080	5	1	10244824	500	443.64	0.91	12	0.00	11.00	5377.00	8450	20230208	-42.25	4130	20221013	18.16	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4130	18.16	20221013	5.14	N	069410	500	51 억		197707	N	N	0	N	00	N
106	20230908	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-25	5	-0.52	88674145	18325	79.96	4875	4925	4800	6300	3395	4850	4838.97	1.93	0	330	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	494	438.64	0.90	12	0.18	11.00	5377.00	8450	20230208	-42.90	4130	20221013	16.83	8450	-42.90	20230208	4400	9.66	20230727	8450	-42.90	20230208	4130	16.83	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
107	20230908	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	10	2	0.21	82011350	16945	73.94	4875	4925	4800	6300	3395	4850	4839.86	1.93	0	176	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	498	441.82	0.90	12	0.17	11.00	5377.00	8450	20230208	-42.49	4130	20221013	17.68	8450	-42.49	20230208	4400	10.45	20230727	8450	-42.49	20230208	4130	17.68	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
108	20230908	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	5	2	0.10	74390635	15371	67.07	4875	4925	4800	6300	3395	4850	4839.67	1.93	0	73	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	497	441.36	0.90	12	0.15	11.00	5377.00	8450	20230208	-42.54	4130	20221013	17.55	8450	-42.54	20230208	4400	10.34	20230727	8450	-42.54	20230208	4130	17.55	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
109	20230908	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	10	2	0.21	67073965	13858	60.47	4875	4925	4800	6300	3395	4850	4840.09	1.93	0	612	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	498	441.82	0.90	12	0.14	11.00	5377.00	8450	20230208	-42.49	4130	20221013	17.68	8450	-42.49	20230208	4400	10.45	20230727	8450	-42.49	20230208	4130	17.68	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
110	20230908	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	0	3	0.00	58493740	12086	52.74	4875	4925	4800	6300	3395	4850	4839.79	1.93	0	612	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	497	440.91	0.90	12	0.12	11.00	5377.00	8450	20230208	-42.60	4130	20221013	17.43	8450	-42.60	20230208	4400	10.23	20230727	8450	-42.60	20230208	4130	17.43	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
111	20230908	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	25	2	0.52	49581395	10254	44.74	4875	4925	4800	6300	3395	4850	4835.32	1.93	0	365	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	499	443.18	0.91	12	0.10	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
112	20230908	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-25	5	-0.52	19979405	4106	17.92	4875	4925	4825	6300	3395	4850	4865.90	1.93	0	-1215	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	494	438.64	0.90	12	0.04	11.00	5377.00	8450	20230208	-42.90	4130	20221013	16.83	8450	-42.90	20230208	4400	9.66	20230727	8450	-42.90	20230208	4130	16.83	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
113	20230908	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	55	2	1.13	1502865	308	1.34	4875	4925	4860	6300	3395	4850	4879.43	1.93	0	-2	5033	4941	4883	4791	4733	4912	4762	51	1450	500	3100	5	1	10244824	503	445.91	0.91	12	0.00	11.00	5377.00	8450	20230208	-41.95	4130	20221013	18.77	8450	-41.95	20230208	4400	11.48	20230727	8450	-41.95	20230208	4130	18.77	20221013	5.21	N	069410	500	51 억		197377	N	N	53	N	00	N
114	20230907	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-100	5	-2.02	111663910	22916	89.61	4950	4975	4825	6430	3465	4950	4872.75	1.93	0	-574	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	497	440.91	0.90	12	0.22	11.00	5377.00	8450	20230208	-42.60	4130	20221013	17.43	8450	-42.60	20230208	4400	10.23	20230727	8450	-42.60	20230208	4130	17.43	20221013	5.13	N	069410	500	51 억		197951	N	N	53	N	00	N
115	20230907	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-105	5	-2.12	98401070	20183	78.93	4950	4975	4825	6430	3465	4950	4875.44	1.93	0	-556	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	496	440.45	0.90	12	0.20	11.00	5377.00	8450	20230208	-42.66	4130	20221013	17.31	8450	-42.66	20230208	4400	10.11	20230727	8450	-42.66	20230208	4130	17.31	20221013	5.13	N	069410	500	51 억		197951	N	N	8	N	00	N
116	20230907	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-110	5	-2.22	94812035	19442	76.03	4950	4975	4825	6430	3465	4950	4876.66	1.93	0	-319	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	496	440.00	0.90	12	0.19	11.00	5377.00	8450	20230208	-42.72	4130	20221013	17.19	8450	-42.72	20230208	4400	10.00	20230727	8450	-42.72	20230208	4130	17.19	20221013	5.13	N	069410	500	51 억		197951	N	N	8	N	00	N
117	20230907	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-105	5	-2.12	80610040	16509	64.56	4950	4975	4825	6430	3465	4950	4882.79	1.93	0	910	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	496	440.45	0.90	12	0.16	11.00	5377.00	8450	20230208	-42.66	4130	20221013	17.31	8450	-42.66	20230208	4400	10.11	20230727	8450	-42.66	20230208	4130	17.31	20221013	5.13	N	069410	500	51 억		197951	N	N	8	N	00	N
118	20230907	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-75	5	-1.52	73452665	15032	58.78	4950	4975	4825	6430	3465	4950	4886.42	1.93	0	866	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	499	443.18	0.91	12	0.15	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.13	N	069410	500	51 억		197951	N	N	8	N	00	N
119	20230907	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-90	5	-1.82	63636245	13013	50.89	4950	4975	4825	6430	3465	4950	4890.21	1.93	0	897	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	498	441.82	0.90	12	0.13	11.00	5377.00	8450	20230208	-42.49	4130	20221013	17.68	8450	-42.49	20230208	4400	10.45	20230727	8450	-42.49	20230208	4130	17.68	20221013	5.13	N	069410	500	51 억		197951	N	N	8	N	00	N
120	20230907	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-55	5	-1.11	53796280	10989	42.97	4950	4975	4825	6430	3465	4950	4895.47	1.93	0	1151	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	501	445.00	0.91	12	0.11	11.00	5377.00	8450	20230208	-42.07	4130	20221013	18.52	8450	-42.07	20230208	4400	11.25	20230727	8450	-42.07	20230208	4130	18.52	20221013	5.13	N	069410	500	51 억		197951	N	N	8	N	00	N
121	20230907	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	0	3	0.00	17899840	3634	14.21	4950	4950	4825	6430	3465	4950	4925.66	1.93	0	1361	5110	5030	4980	4900	4850	5005	4875	51	1480	500	3160	5	1	10244824	507	450.00	0.92	12	0.04	11.00	5377.00	8450	20230208	-41.42	4130	20221013	19.85	8450	-41.42	20230208	4400	12.50	20230727	8450	-41.42	20230208	4130	19.85	20221013	5.13	N	069410	500	51 억		197951	N	N	8	N	00	N
122	20230906	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-90	5	-1.79	127464665	25571	73.15	4980	5060	4930	6550	3530	5040	4984.84	1.87	0	6307	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	5	1	10244824	507	450.00	0.92	12	0.25	11.00	5377.00	8450	20230208	-41.42	4130	20221013	19.85	8450	-41.42	20230208	4400	12.50	20230727	8450	-41.42	20230208	4130	19.85	20221013	5.16	N	069410	500	51 억		191668	N	N	8	N	00	N
123	20230906	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-75	5	-1.49	118796800	23822	68.15	4980	5060	4930	6550	3530	5040	4986.85	1.87	0	6385	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	5	1	10244824	509	451.36	0.92	12	0.23	11.00	5377.00	8450	20230208	-41.24	4130	20221013	20.22	8450	-41.24	20230208	4400	12.84	20230727	8450	-41.24	20230208	4130	20.22	20221013	5.16	N	069410	500	51 억		191668	N	N	9	N	00	N
124	20230906	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	113158960	22686	64.90	4980	5060	4930	6550	3530	5040	4988.05	1.87	0	6471	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	10	1	10244824	513	455.45	0.93	12	0.22	11.00	5377.00	8450	20230208	-40.71	4130	20221013	21.31	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4130	21.31	20221013	5.16	N	069410	500	51 억		191668	N	N	9	N	00	N
125	20230906	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-45	5	-0.89	110624910	22178	63.44	4980	5060	4930	6550	3530	5040	4988.05	1.87	0	6481	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	5	1	10244824	512	454.09	0.93	12	0.22	11.00	5377.00	8450	20230208	-40.89	4130	20221013	20.94	8450	-40.89	20230208	4400	13.52	20230727	8450	-40.89	20230208	4130	20.94	20221013	5.16	N	069410	500	51 억		191668	N	N	9	N	00	N
126	20230906	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-40	5	-0.79	75888655	15233	43.58	4980	5060	4930	6550	3530	5040	4981.86	1.87	0	5692	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	10	1	10244824	512	454.55	0.93	12	0.15	11.00	5377.00	8450	20230208	-40.83	4130	20221013	21.07	8450	-40.83	20230208	4400	13.64	20230727	8450	-40.83	20230208	4130	21.07	20221013	5.16	N	069410	500	51 억		191668	N	N	9	N	00	N
127	20230906	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-40	5	-0.79	30195970	6025	17.24	4980	5060	4970	6550	3530	5040	5011.78	1.87	0	-375	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	10	1	10244824	512	454.55	0.93	12	0.06	11.00	5377.00	8450	20230208	-40.83	4130	20221013	21.07	8450	-40.83	20230208	4400	13.64	20230727	8450	-40.83	20230208	4130	21.07	20221013	5.16	N	069410	500	51 억		191668	N	N	9	N	00	N
128	20230906	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	0	3	0.00	20730760	4131	11.82	4980	5060	4970	6550	3530	5040	5018.34	1.87	0	-393	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	10	1	10244824	516	458.18	0.94	12	0.04	11.00	5377.00	8450	20230208	-40.36	4130	20221013	22.03	8450	-40.36	20230208	4400	14.55	20230727	8450	-40.36	20230208	4130	22.03	20221013	5.16	N	069410	500	51 억		191668	N	N	9	N	00	N
129	20230906	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-40	5	-0.79	2181600	437	1.25	4980	5040	4980	6550	3530	5040	4992.22	1.87	0	97	5213	5126	5003	4916	4793	5170	4960	51	1510	500	3220	10	1	10244824	512	454.55	0.93	12	0.00	11.00	5377.00	8450	20230208	-40.83	4130	20221013	21.07	8450	-40.83	20230208	4400	13.64	20230727	8450	-40.83	20230208	4130	21.07	20221013	5.16	N	069410	500	51 억		191668	N	N	9	N	00	N
130	20230905	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	75	2	1.51	173729955	34717	93.45	4905	5090	4880	6450	3480	4965	5003.96	1.89	0	-2566	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	10	1	10244824	516	458.18	0.94	12	0.34	11.00	5377.00	8450	20230208	-40.36	4130	20221013	22.03	8450	-40.36	20230208	4400	14.55	20230727	8450	-40.36	20230208	4130	22.03	20221013	5.15	N	069410	500	51 억		193950	N	N	9	N	00	N
131	20230905	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	45	2	0.91	164340715	32845	88.41	4905	5090	4880	6450	3480	4965	5003.52	1.89	0	-3250	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	10	1	10244824	513	455.45	0.93	12	0.32	11.00	5377.00	8450	20230208	-40.71	4130	20221013	21.31	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4130	21.31	20221013	5.15	N	069410	500	51 억		193950	N	N	67	N	00	N
132	20230905	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	65	2	1.31	135957445	27184	73.17	4905	5090	4880	6450	3480	4965	5001.38	1.89	0	-5507	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	10	1	10244824	515	457.27	0.94	12	0.27	11.00	5377.00	8450	20230208	-40.47	4130	20221013	21.79	8450	-40.47	20230208	4400	14.32	20230727	8450	-40.47	20230208	4130	21.79	20221013	5.15	N	069410	500	51 억		193950	N	N	67	N	00	N
133	20230905	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	65	2	1.31	123152525	24643	66.33	4905	5090	4880	6450	3480	4965	4997.46	1.89	0	-5120	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	10	1	10244824	515	457.27	0.94	12	0.24	11.00	5377.00	8450	20230208	-40.47	4130	20221013	21.79	8450	-40.47	20230208	4400	14.32	20230727	8450	-40.47	20230208	4130	21.79	20221013	5.15	N	069410	500	51 억		193950	N	N	67	N	00	N
134	20230905	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	45	2	0.91	93127755	18718	50.38	4905	5060	4880	6450	3480	4965	4975.30	1.89	0	-2745	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	10	1	10244824	513	455.45	0.93	12	0.18	11.00	5377.00	8450	20230208	-40.71	4130	20221013	21.31	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4130	21.31	20221013	5.15	N	069410	500	51 억		193950	N	N	67	N	00	N
135	20230905	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	35	2	0.70	66603745	13438	36.17	4905	5010	4880	6450	3480	4965	4956.37	1.89	0	-3345	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	10	1	10244824	512	454.55	0.93	12	0.13	11.00	5377.00	8450	20230208	-40.83	4130	20221013	21.07	8450	-40.83	20230208	4400	13.64	20230727	8450	-40.83	20230208	4130	21.07	20221013	5.15	N	069410	500	51 억		193950	N	N	67	N	00	N
136	20230905	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-35	5	-0.70	26729855	5445	14.66	4905	4985	4880	6450	3480	4965	4909.06	1.89	0	-1616	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	5	1	10244824	505	448.18	0.92	12	0.05	11.00	5377.00	8450	20230208	-41.66	4130	20221013	19.37	8450	-41.66	20230208	4400	12.05	20230727	8450	-41.66	20230208	4130	19.37	20221013	5.15	N	069410	500	51 억		193950	N	N	67	N	00	N
137	20230905	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	20	2	0.40	1312755	267	0.72	4905	4985	4905	6450	3480	4965	4916.69	1.89	0	-28	5148	5056	4948	4856	4748	5102	4902	51	1485	500	3170	5	1	10244824	511	453.18	0.93	12	0.00	11.00	5377.00	8450	20230208	-41.01	4130	20221013	20.70	8450	-41.01	20230208	4400	13.30	20230727	8450	-41.01	20230208	4130	20.70	20221013	5.15	N	069410	500	51 억		193950	N	N	67	N	00	N
138	20230904	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	10	2	0.20	176788285	35985	94.56	4900	5040	4840	6440	3470	4955	4912.83	1.96	0	-6768	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	509	451.36	0.92	12	0.35	11.00	5377.00	8450	20230208	-41.24	4130	20221013	20.22	8450	-41.24	20230208	4400	12.84	20230727	8450	-41.24	20230208	4130	20.22	20221013	5.20	N	069410	500	51 억		200718	N	N	67	N	00	N
139	20230904	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	30	2	0.61	165254445	33661	88.45	4900	5040	4840	6440	3470	4955	4909.37	1.96	0	-6503	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	511	453.18	0.93	12	0.33	11.00	5377.00	8450	20230208	-41.01	4130	20221013	20.70	8450	-41.01	20230208	4400	13.30	20230727	8450	-41.01	20230208	4130	20.70	20221013	5.20	N	069410	500	51 억		200718	N	N	381	N	00	N
140	20230904	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-90	5	-1.82	112284760	23010	60.46	4900	4970	4840	6440	3470	4955	4879.82	1.96	0	-3666	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	498	442.27	0.90	12	0.22	11.00	5377.00	8450	20230208	-42.43	4130	20221013	17.80	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4130	17.80	20221013	5.20	N	069410	500	51 억		200718	N	N	381	N	00	N
141	20230904	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-80	5	-1.61	75553375	15472	40.66	4900	4970	4850	6440	3470	4955	4883.23	1.96	0	-3423	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	499	443.18	0.91	12	0.15	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.20	N	069410	500	51 억		200718	N	N	381	N	00	N
142	20230904	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-80	5	-1.61	58111015	11883	31.23	4900	4970	4865	6440	3470	4955	4890.26	1.96	0	-2743	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	499	443.18	0.91	12	0.12	11.00	5377.00	8450	20230208	-42.31	4130	20221013	18.04	8450	-42.31	20230208	4400	10.80	20230727	8450	-42.31	20230208	4130	18.04	20221013	5.20	N	069410	500	51 억		200718	N	N	381	N	00	N
143	20230904	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-70	5	-1.41	48830440	9978	26.22	4900	4970	4865	6440	3470	4955	4893.81	1.96	0	-2439	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	500	444.09	0.91	12	0.10	11.00	5377.00	8450	20230208	-42.19	4130	20221013	18.28	8450	-42.19	20230208	4400	11.02	20230727	8450	-42.19	20230208	4130	18.28	20221013	5.20	N	069410	500	51 억		200718	N	N	381	N	00	N
144	20230904	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-65	5	-1.31	35862380	7322	19.24	4900	4970	4885	6440	3470	4955	4897.89	1.96	0	-669	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	501	444.55	0.91	12	0.07	11.00	5377.00	8450	20230208	-42.13	4130	20221013	18.40	8450	-42.13	20230208	4400	11.14	20230727	8450	-42.13	20230208	4130	18.40	20221013	5.20	N	069410	500	51 억		200718	N	N	381	N	00	N
145	20230904	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-50	5	-1.01	6877250	1403	3.69	4900	4970	4895	6440	3470	4955	4901.82	1.96	0	-1137	5135	5045	4960	4870	4785	5002	4827	51	1485	500	3170	5	1	10244824	503	445.91	0.91	12	0.01	11.00	5377.00	8450	20230208	-41.95	4130	20221013	18.77	8450	-41.95	20230208	4400	11.48	20230727	8450	-41.95	20230208	4130	18.77	20221013	5.20	N	069410	500	51 억		200718	N	N	381	N	00	N
146	20230901	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-15	5	-0.30	185589165	37624	71.49	5050	5050	4875	6460	3480	4970	4932.73	1.92	0	2038	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	508	450.45	0.92	12	0.37	11.00	5377.00	8450	20230208	-41.36	4130	20221013	19.98	8450	-41.36	20230208	4400	12.61	20230727	8450	-41.36	20230208	4130	19.98	20221013	5.24	N	069410	500	51 억		197197	N	N	381	N	00	N
147	20230901	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-35	5	-0.70	170219340	34519	65.59	5050	5050	4875	6460	3480	4970	4931.18	1.92	0	2278	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	506	448.64	0.92	12	0.34	11.00	5377.00	8450	20230208	-41.60	4130	20221013	19.49	8450	-41.60	20230208	4400	12.16	20230727	8450	-41.60	20230208	4130	19.49	20221013	5.24	N	069410	500	51 억		197197	N	N	81	N	00	N
148	20230901	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-30	5	-0.60	145657915	29567	56.18	5050	5050	4875	6460	3480	4970	4926.37	1.92	0	3641	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	506	449.09	0.92	12	0.29	11.00	5377.00	8450	20230208	-41.54	4130	20221013	19.61	8450	-41.54	20230208	4400	12.27	20230727	8450	-41.54	20230208	4130	19.61	20221013	5.24	N	069410	500	51 억		197197	N	N	81	N	00	N
149	20230901	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-65	5	-1.31	124779120	25317	48.11	5050	5050	4875	6460	3480	4970	4928.67	1.92	0	3833	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	503	445.91	0.91	12	0.25	11.00	5377.00	8450	20230208	-41.95	4130	20221013	18.77	8450	-41.95	20230208	4400	11.48	20230727	8450	-41.95	20230208	4130	18.77	20221013	5.24	N	069410	500	51 억		197197	N	N	81	N	00	N
150	20230901	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-30	5	-0.60	103180595	20907	39.73	5050	5050	4875	6460	3480	4970	4935.22	1.92	0	3363	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	506	449.09	0.92	12	0.20	11.00	5377.00	8450	20230208	-41.54	4130	20221013	19.61	8450	-41.54	20230208	4400	12.27	20230727	8450	-41.54	20230208	4130	19.61	20221013	5.24	N	069410	500	51 억		197197	N	N	81	N	00	N
151	20230901	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-15	5	-0.30	80214010	16232	30.84	5050	5050	4875	6460	3480	4970	4941.72	1.92	0	3865	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	508	450.45	0.92	12	0.16	11.00	5377.00	8450	20230208	-41.36	4130	20221013	19.98	8450	-41.36	20230208	4400	12.61	20230727	8450	-41.36	20230208	4130	19.98	20221013	5.24	N	069410	500	51 억		197197	N	N	81	N	00	N
152	20230901	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-10	5	-0.20	75039100	15186	28.86	5050	5050	4875	6460	3480	4970	4941.33	1.92	0	3839	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	508	450.91	0.92	12	0.15	11.00	5377.00	8450	20230208	-41.30	4130	20221013	20.10	8450	-41.30	20230208	4400	12.73	20230727	8450	-41.30	20230208	4130	20.10	20221013	5.24	N	069410	500	51 억		197197	N	N	81	N	00	N
153	20230901	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	0	3	0.00	4125185	828	1.57	5050	5050	4970	6460	3480	4970	4982.11	1.92	0	-56	5163	5066	5003	4906	4843	5035	4875	51	1490	500	3180	5	1	10244824	509	451.82	0.92	12	0.01	11.00	5377.00	8450	20230208	-41.18	4130	20221013	20.34	8450	-41.18	20230208	4400	12.95	20230727	8450	-41.18	20230208	4130	20.34	20221013	5.24	N	069410	500	51 억		197197	N	N	81	N	00	N