KissMeData/069410/price/prices-20231001.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	20231031	160629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4465	-185	5	-3.98	293463360	65126	91.91	4700	4760	4430	6040	3255	4650	4506.18	3.81	0	-13060	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	457	405.91	0.83	12	0.64	11.00	5377.00	8450	20230208	-47.16	4250	20221027	5.06	8450	-47.16	20230208	4400	1.48	20230727	8450	-47.16	20230208	4400	1.48	20230727	4.49	N	069410	500	51 억		390755	N	N	16	N	00	N
3	20231031	150636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4470	-180	5	-3.87	258348640	57258	80.81	4700	4760	4430	6040	3255	4650	4512.01	3.81	0	-11168	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	458	406.36	0.83	12	0.56	11.00	5377.00	8450	20230208	-47.10	4250	20221027	5.18	8450	-47.10	20230208	4400	1.59	20230727	8450	-47.10	20230208	4400	1.59	20230727	4.49	N	069410	500	51 억		390755	N	N	0	N	00	N
4	20231031	140642	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4445	-205	5	-4.41	234985000	52012	73.41	4700	4760	4430	6040	3255	4650	4517.90	3.81	0	-10252	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	455	404.09	0.83	12	0.51	11.00	5377.00	8450	20230208	-47.40	4250	20221027	4.59	8450	-47.40	20230208	4400	1.02	20230727	8450	-47.40	20230208	4400	1.02	20230727	4.49	N	069410	500	51 억		390755	N	N	0	N	00	N
5	20231031	130636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4510	-140	5	-3.01	181169030	39944	56.37	4700	4760	4460	6040	3255	4650	4535.58	3.81	0	-10015	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	462	410.00	0.84	12	0.39	11.00	5377.00	8450	20230208	-46.63	4250	20221027	6.12	8450	-46.63	20230208	4400	2.50	20230727	8450	-46.63	20230208	4400	2.50	20230727	4.49	N	069410	500	51 억		390755	N	N	0	N	00	N
6	20231031	120633	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4490	-160	5	-3.44	116825480	25546	36.05	4700	4760	4490	6040	3255	4650	4573.14	3.81	0	-7123	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	460	408.18	0.84	12	0.25	11.00	5377.00	8450	20230208	-46.86	4250	20221027	5.65	8450	-46.86	20230208	4400	2.05	20230727	8450	-46.86	20230208	4400	2.05	20230727	4.49	N	069410	500	51 억		390755	N	N	0	N	00	N
7	20231031	110651	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4560	-90	5	-1.94	85095155	18501	26.11	4700	4760	4500	6040	3255	4650	4599.49	3.81	0	-4862	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	467	414.55	0.85	12	0.18	11.00	5377.00	8450	20230208	-46.04	4250	20221027	7.29	8450	-46.04	20230208	4400	3.64	20230727	8450	-46.04	20230208	4400	3.64	20230727	4.49	N	069410	500	51 억		390755	N	N	0	N	00	N
8	20231031	100641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4550	-100	5	-2.15	54004125	11649	16.44	4700	4760	4545	6040	3255	4650	4635.95	3.81	0	-2847	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	466	413.64	0.85	12	0.11	11.00	5377.00	8450	20230208	-46.15	4250	20221027	7.06	8450	-46.15	20230208	4400	3.41	20230727	8450	-46.15	20230208	4400	3.41	20230727	4.49	N	069410	500	51 억		390755	N	N	0	N	00	N
9	20231031	090638	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	90	2	1.94	7995395	1694	2.39	4700	4760	4665	6040	3255	4650	4719.83	3.81	0	429	4896	4772	4611	4487	4326	4835	4550	51	1390	500	2790	5	1	10244824	486	430.91	0.88	12	0.02	11.00	5377.00	8450	20230208	-43.91	4250	20221027	11.53	8450	-43.91	20230208	4400	7.73	20230727	8450	-43.91	20230208	4400	7.73	20230727	4.49	N	069410	500	51 억		390755	N	N	0	N	00	N
10	20231030	160629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4650	140	2	3.10	326361025	70598	110.26	4570	4735	4450	5860	3160	4510	4622.63	3.78	0	4043	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	476	422.73	0.86	12	0.69	11.00	5377.00	8450	20230208	-44.97	4250	20221027	9.41	8450	-44.97	20230208	4400	5.68	20230727	8450	-44.97	20230208	4400	5.68	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
11	20231030	150614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4655	145	2	3.22	308040200	66656	104.10	4570	4735	4450	5860	3160	4510	4621.58	3.78	0	2532	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	477	423.18	0.87	12	0.65	11.00	5377.00	8450	20230208	-44.91	4250	20221027	9.53	8450	-44.91	20230208	4400	5.80	20230727	8450	-44.91	20230208	4400	5.80	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
12	20231030	140615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4650	140	2	3.10	264556085	57292	89.48	4570	4735	4450	5860	3160	4510	4617.95	3.78	0	1143	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	476	422.73	0.86	12	0.56	11.00	5377.00	8450	20230208	-44.97	4250	20221027	9.41	8450	-44.97	20230208	4400	5.68	20230727	8450	-44.97	20230208	4400	5.68	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
13	20231030	130616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4690	180	2	3.99	258973715	56095	87.61	4570	4735	4450	5860	3160	4510	4616.97	3.78	0	1177	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	480	426.36	0.87	12	0.55	11.00	5377.00	8450	20230208	-44.50	4250	20221027	10.35	8450	-44.50	20230208	4400	6.59	20230727	8450	-44.50	20230208	4400	6.59	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
14	20231030	120611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4685	175	2	3.88	253926445	55015	85.92	4570	4735	4450	5860	3160	4510	4615.86	3.78	0	988	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	480	425.91	0.87	12	0.54	11.00	5377.00	8450	20230208	-44.56	4250	20221027	10.24	8450	-44.56	20230208	4400	6.48	20230727	8450	-44.56	20230208	4400	6.48	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
15	20231030	110612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4730	220	2	4.88	232631420	50486	78.85	4570	4730	4450	5860	3160	4510	4608.12	3.78	0	1986	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	485	430.00	0.88	12	0.49	11.00	5377.00	8450	20230208	-44.02	4250	20221027	11.29	8450	-44.02	20230208	4400	7.50	20230727	8450	-44.02	20230208	4400	7.50	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
16	20231030	100613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4630	120	2	2.66	167355760	36540	57.07	4570	4700	4450	5860	3160	4510	4580.35	3.78	0	-2588	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	474	420.91	0.86	12	0.36	11.00	5377.00	8450	20230208	-45.21	4250	20221027	8.94	8450	-45.21	20230208	4400	5.23	20230727	8450	-45.21	20230208	4400	5.23	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
17	20231030	090608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4565	55	2	1.22	16741825	3669	5.73	4570	4575	4530	5860	3160	4510	4565.20	3.78	0	-273	4723	4616	4523	4416	4323	4570	4370	51	1350	500	2700	5	1	10244824	468	415.00	0.85	12	0.04	11.00	5377.00	8450	20230208	-45.98	4250	20221027	7.41	8450	-45.98	20230208	4400	3.75	20230727	8450	-45.98	20230208	4400	3.75	20230727	4.48	N	069410	500	51 억		386793	N	N	0	N	00	N
18	20231027	160541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4510	-35	5	-0.77	287317920	63522	78.15	4525	4630	4430	5900	3185	4545	4523.13	3.70	0	7321	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	462	410.00	0.84	12	0.62	11.00	5377.00	8450	20230208	-46.63	4250	20221027	6.12	8450	-46.63	20230208	4400	2.50	20230727	8450	-46.63	20230208	4250	6.12	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
19	20231027	150610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4515	-30	5	-0.66	244950985	54128	66.59	4525	4630	4430	5900	3185	4545	4525.40	3.70	0	5803	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	463	410.45	0.84	12	0.53	11.00	5377.00	8450	20230208	-46.57	4250	20221027	6.24	8450	-46.57	20230208	4400	2.61	20230727	8450	-46.57	20230208	4250	6.24	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
20	20231027	140608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4525	-20	5	-0.44	223255195	49319	60.68	4525	4630	4430	5900	3185	4545	4526.76	3.70	0	5008	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	464	411.36	0.84	12	0.48	11.00	5377.00	8450	20230208	-46.45	4250	20221027	6.47	8450	-46.45	20230208	4400	2.84	20230727	8450	-46.45	20230208	4250	6.47	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
21	20231027	130601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4540	-5	5	-0.11	203988595	45063	55.44	4525	4630	4430	5900	3185	4545	4526.74	3.70	0	3989	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	465	412.73	0.84	12	0.44	11.00	5377.00	8450	20230208	-46.27	4250	20221027	6.82	8450	-46.27	20230208	4400	3.18	20230727	8450	-46.27	20230208	4250	6.82	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
22	20231027	120611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4585	40	2	0.88	177589210	39295	48.34	4525	4630	4430	5900	3185	4545	4519.38	3.70	0	6377	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	470	416.82	0.85	12	0.38	11.00	5377.00	8450	20230208	-45.74	4250	20221027	7.88	8450	-45.74	20230208	4400	4.20	20230727	8450	-45.74	20230208	4250	7.88	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
23	20231027	110617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4590	45	2	0.99	162012660	35916	44.19	4525	4625	4430	5900	3185	4545	4510.88	3.70	0	5946	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	470	417.27	0.85	12	0.35	11.00	5377.00	8450	20230208	-45.68	4250	20221027	8.00	8450	-45.68	20230208	4400	4.32	20230727	8450	-45.68	20230208	4250	8.00	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
24	20231027	100608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4480	-65	5	-1.43	125869480	28007	34.46	4525	4600	4430	5900	3185	4545	4494.22	3.70	0	3575	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	459	407.27	0.83	12	0.27	11.00	5377.00	8450	20230208	-46.98	4250	20221027	5.41	8450	-46.98	20230208	4400	1.82	20230727	8450	-46.98	20230208	4250	5.41	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
25	20231027	090606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4590	45	2	0.99	17347360	3820	4.70	4525	4600	4525	5900	3185	4545	4541.19	3.70	0	354	4828	4686	4608	4466	4388	4647	4427	51	1355	500	2720	5	1	10244824	470	417.27	0.85	12	0.04	11.00	5377.00	8450	20230208	-45.68	4250	20221027	8.00	8450	-45.68	20230208	4400	4.32	20230727	8450	-45.68	20230208	4250	8.00	20221027	4.46	N	069410	500	51 억		378769	N	N	8	N	00	N
26	20231026	160601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4545	-255	5	-5.31	365215730	79369	170.58	4750	4750	4530	6240	3360	4800	4601.75	3.84	0	-15335	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	466	413.18	0.85	12	0.77	11.00	5377.00	8450	20230208	-46.21	4250	20221027	6.94	8450	-46.21	20230208	4400	3.30	20230727	8450	-46.21	20230208	4250	6.94	20221027	4.49	N	069410	500	51 억		393484	N	N	8	N	00	N
27	20231026	150600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4560	-240	5	-5.00	335438250	72817	156.50	4750	4750	4535	6240	3360	4800	4606.59	3.84	0	-16908	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	467	414.55	0.85	12	0.71	11.00	5377.00	8450	20230208	-46.04	4250	20221027	7.29	8450	-46.04	20230208	4400	3.64	20230727	8450	-46.04	20230208	4250	7.29	20221027	4.49	N	069410	500	51 억		393484	N	N	2	N	00	N
28	20231026	140601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4590	-210	5	-4.38	298587985	64726	139.11	4750	4750	4545	6240	3360	4800	4613.11	3.84	0	-15431	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	470	417.27	0.85	12	0.63	11.00	5377.00	8450	20230208	-45.68	4250	20221027	8.00	8450	-45.68	20230208	4400	4.32	20230727	8450	-45.68	20230208	4250	8.00	20221027	4.49	N	069410	500	51 억		393484	N	N	2	N	00	N
29	20231026	130600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4545	-255	5	-5.31	259144510	56100	120.57	4750	4750	4545	6240	3360	4800	4619.33	3.84	0	-12785	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	466	413.18	0.85	12	0.55	11.00	5377.00	8450	20230208	-46.21	4250	20221027	6.94	8450	-46.21	20230208	4400	3.30	20230727	8450	-46.21	20230208	4250	6.94	20221027	4.49	N	069410	500	51 억		393484	N	N	2	N	00	N
30	20231026	120558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4585	-215	5	-4.48	194994595	42067	90.41	4750	4750	4575	6240	3360	4800	4635.33	3.84	0	-8467	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	470	416.82	0.85	12	0.41	11.00	5377.00	8450	20230208	-45.74	4250	20221027	7.88	8450	-45.74	20230208	4400	4.20	20230727	8450	-45.74	20230208	4250	7.88	20221027	4.49	N	069410	500	51 억		393484	N	N	2	N	00	N
31	20231026	110605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4655	-145	5	-3.02	152912590	32915	70.74	4750	4750	4575	6240	3360	4800	4645.68	3.84	0	-5003	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	477	423.18	0.87	12	0.32	11.00	5377.00	8450	20230208	-44.91	4250	20221027	9.53	8450	-44.91	20230208	4400	5.80	20230727	8450	-44.91	20230208	4250	9.53	20221027	4.49	N	069410	500	51 억		393484	N	N	2	N	00	N
32	20231026	100604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4685	-115	5	-2.40	128864335	27733	59.60	4750	4750	4575	6240	3360	4800	4646.61	3.84	0	-2434	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	480	425.91	0.87	12	0.27	11.00	5377.00	8450	20230208	-44.56	4250	20221027	10.24	8450	-44.56	20230208	4400	6.48	20230727	8450	-44.56	20230208	4250	10.24	20221027	4.49	N	069410	500	51 억		393484	N	N	2	N	00	N
33	20231026	090602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4640	-160	5	-3.33	65317900	14038	30.17	4750	4750	4575	6240	3360	4800	4652.93	3.84	0	584	4973	4886	4833	4746	4693	4860	4720	51	1440	500	2880	5	1	10244824	475	421.82	0.86	12	0.14	11.00	5377.00	8450	20230208	-45.09	4250	20221027	9.18	8450	-45.09	20230208	4400	5.45	20230727	8450	-45.09	20230208	4250	9.18	20221027	4.49	N	069410	500	51 억		393484	N	N	2	N	00	N
34	20231025	160604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4800	-60	5	-1.23	221361585	45627	64.76	4860	4920	4780	6310	3405	4860	4851.55	3.82	0	3476	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	492	436.36	0.89	12	0.45	11.00	5377.00	8450	20230208	-43.20	4250	20221027	12.94	8450	-43.20	20230208	4400	9.09	20230727	8450	-43.20	20230208	4250	12.94	20221027	4.53	N	069410	500	51 억		390878	N	N	2	N	00	N
35	20231025	150602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	-25	5	-0.51	203427275	41897	59.47	4860	4920	4780	6310	3405	4860	4855.41	3.82	0	3794	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	495	439.55	0.90	12	0.41	11.00	5377.00	8450	20230208	-42.78	4250	20221027	13.76	8450	-42.78	20230208	4400	9.89	20230727	8450	-42.78	20230208	4250	13.76	20221027	4.53	N	069410	500	51 억		390878	N	N	27	N	00	N
36	20231025	140600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	-25	5	-0.51	182684050	37593	53.36	4860	4920	4780	6310	3405	4860	4859.52	3.82	0	2412	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	495	439.55	0.90	12	0.37	11.00	5377.00	8450	20230208	-42.78	4250	20221027	13.76	8450	-42.78	20230208	4400	9.89	20230727	8450	-42.78	20230208	4250	13.76	20221027	4.53	N	069410	500	51 억		390878	N	N	27	N	00	N
37	20231025	130559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4810	-50	5	-1.03	159963430	32859	46.64	4860	4920	4800	6310	3405	4860	4868.18	3.82	0	1748	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	493	437.27	0.89	12	0.32	11.00	5377.00	8450	20230208	-43.08	4250	20221027	13.18	8450	-43.08	20230208	4400	9.32	20230727	8450	-43.08	20230208	4250	13.18	20221027	4.53	N	069410	500	51 억		390878	N	N	27	N	00	N
38	20231025	120600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4860	0	3	0.00	141248545	28998	41.16	4860	4920	4800	6310	3405	4860	4870.98	3.82	0	4929	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	498	441.82	0.90	12	0.28	11.00	5377.00	8450	20230208	-42.49	4250	20221027	14.35	8450	-42.49	20230208	4400	10.45	20230727	8450	-42.49	20230208	4250	14.35	20221027	4.53	N	069410	500	51 억		390878	N	N	27	N	00	N
39	20231025	110601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	30	2	0.62	129693730	26630	37.80	4860	4920	4800	6310	3405	4860	4870.21	3.82	0	3568	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	501	444.55	0.91	12	0.26	11.00	5377.00	8450	20230208	-42.13	4250	20221027	15.06	8450	-42.13	20230208	4400	11.14	20230727	8450	-42.13	20230208	4250	15.06	20221027	4.53	N	069410	500	51 억		390878	N	N	27	N	00	N
40	20231025	100601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4855	-5	5	-0.10	95314680	19583	27.79	4860	4920	4800	6310	3405	4860	4867.22	3.82	0	-854	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	497	441.36	0.90	12	0.19	11.00	5377.00	8450	20230208	-42.54	4250	20221027	14.24	8450	-42.54	20230208	4400	10.34	20230727	8450	-42.54	20230208	4250	14.24	20221027	4.53	N	069410	500	51 억		390878	N	N	27	N	00	N
41	20231025	090558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	-10	5	-0.21	27863300	5721	8.12	4860	4905	4850	6310	3405	4860	4870.35	3.82	0	-824	5086	4972	4761	4647	4436	5030	4705	51	1450	500	2910	5	1	10244824	497	440.91	0.90	12	0.06	11.00	5377.00	8450	20230208	-42.60	4250	20221027	14.12	8450	-42.60	20230208	4400	10.23	20230727	8450	-42.60	20230208	4250	14.12	20221027	4.53	N	069410	500	51 억		390878	N	N	27	N	00	N
42	20231024	160547	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4860	185	2	3.96	329339375	69835	111.40	4700	4875	4550	6070	3275	4675	4715.95	3.69	0	13242	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	498	441.82	0.90	12	0.68	11.00	5377.00	8450	20230208	-42.49	4250	20221027	14.35	8450	-42.49	20230208	4400	10.45	20230727	8450	-42.49	20230208	4250	14.35	20221027	4.66	N	069410	500	51 억		377636	N	N	19	N	00	N
43	20231024	150557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4840	165	2	3.53	299626140	63723	101.65	4700	4875	4550	6070	3275	4675	4702.01	3.69	0	11847	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	496	440.00	0.90	12	0.62	11.00	5377.00	8450	20230208	-42.72	4250	20221027	13.88	8450	-42.72	20230208	4400	10.00	20230727	8450	-42.72	20230208	4250	13.88	20221027	4.66	N	069410	500	51 억		377636	N	N	83	N	00	N
44	20231024	140545	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4775	100	2	2.14	254879250	54470	86.89	4700	4830	4550	6070	3275	4675	4679.26	3.69	0	8215	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	489	434.09	0.89	12	0.53	11.00	5377.00	8450	20230208	-43.49	4250	20221027	12.35	8450	-43.49	20230208	4400	8.52	20230727	8450	-43.49	20230208	4250	12.35	20221027	4.66	N	069410	500	51 억		377636	N	N	83	N	00	N
45	20231024	130552	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4720	45	2	0.96	198992985	42781	68.24	4700	4785	4550	6070	3275	4675	4651.43	3.69	0	4260	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	484	429.09	0.88	12	0.42	11.00	5377.00	8450	20230208	-44.14	4250	20221027	11.06	8450	-44.14	20230208	4400	7.27	20230727	8450	-44.14	20230208	4250	11.06	20221027	4.66	N	069410	500	51 억		377636	N	N	83	N	00	N
46	20231024	120558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4670	-5	5	-0.11	182657550	39310	62.71	4700	4785	4550	6070	3275	4675	4646.59	3.69	0	1326	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	478	424.55	0.87	12	0.38	11.00	5377.00	8450	20230208	-44.73	4250	20221027	9.88	8450	-44.73	20230208	4400	6.14	20230727	8450	-44.73	20230208	4250	9.88	20221027	4.66	N	069410	500	51 억		377636	N	N	83	N	00	N
47	20231024	110553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4635	-40	5	-0.86	157284965	33859	54.01	4700	4785	4550	6070	3275	4675	4645.29	3.69	0	-2176	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	475	421.36	0.86	12	0.33	11.00	5377.00	8450	20230208	-45.15	4250	20221027	9.06	8450	-45.15	20230208	4400	5.34	20230727	8450	-45.15	20230208	4250	9.06	20221027	4.66	N	069410	500	51 억		377636	N	N	83	N	00	N
48	20231024	100547	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4620	-55	5	-1.18	91630840	19579	31.23	4700	4785	4600	6070	3275	4675	4680.06	3.69	0	-1062	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	473	420.00	0.86	12	0.19	11.00	5377.00	8450	20230208	-45.33	4250	20221027	8.71	8450	-45.33	20230208	4400	5.00	20230727	8450	-45.33	20230208	4250	8.71	20221027	4.66	N	069410	500	51 억		377636	N	N	83	N	00	N
49	20231024	090552	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4785	110	2	2.35	12441345	2622	4.18	4700	4785	4700	6070	3275	4675	4744.98	3.69	0	1813	4918	4796	4713	4591	4508	4755	4550	51	1395	500	2800	5	1	10244824	490	435.00	0.89	12	0.03	11.00	5377.00	8450	20230208	-43.37	4250	20221027	12.59	8450	-43.37	20230208	4400	8.75	20230727	8450	-43.37	20230208	4250	12.59	20221027	4.66	N	069410	500	51 억		377636	N	N	83	N	00	N
50	20231023	160544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4675	-75	5	-1.58	289039335	61430	31.97	4700	4835	4630	6170	3325	4750	4705.18	3.57	0	12217	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	479	425.00	0.87	12	0.60	11.00	5377.00	8450	20230208	-44.67	4250	20221027	10.00	8450	-44.67	20230208	4400	6.25	20230727	8450	-44.67	20230208	4250	10.00	20221027	4.52	N	069410	500	51 억		365419	N	N	83	N	00	N
51	20231023	150547	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4680	-70	5	-1.47	254983785	54116	28.16	4700	4835	4635	6170	3325	4750	4711.80	3.57	0	10819	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	479	425.45	0.87	12	0.53	11.00	5377.00	8450	20230208	-44.62	4250	20221027	10.12	8450	-44.62	20230208	4400	6.36	20230727	8450	-44.62	20230208	4250	10.12	20221027	4.52	N	069410	500	51 억		365419	N	N	88	N	00	N
52	20231023	140546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4680	-70	5	-1.47	225098215	47704	24.83	4700	4835	4665	6170	3325	4750	4718.64	3.57	0	8326	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	479	425.45	0.87	12	0.47	11.00	5377.00	8450	20230208	-44.62	4250	20221027	10.12	8450	-44.62	20230208	4400	6.36	20230727	8450	-44.62	20230208	4250	10.12	20221027	4.52	N	069410	500	51 억		365419	N	N	88	N	00	N
53	20231023	130549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4710	-40	5	-0.84	178442475	37764	19.65	4700	4835	4665	6170	3325	4750	4725.20	3.57	0	6319	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	483	428.18	0.88	12	0.37	11.00	5377.00	8450	20230208	-44.26	4250	20221027	10.82	8450	-44.26	20230208	4400	7.05	20230727	8450	-44.26	20230208	4250	10.82	20221027	4.52	N	069410	500	51 억		365419	N	N	88	N	00	N
54	20231023	120543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4730	-20	5	-0.42	163715400	34634	18.02	4700	4835	4665	6170	3325	4750	4727.01	3.57	0	8241	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	485	430.00	0.88	12	0.34	11.00	5377.00	8450	20230208	-44.02	4250	20221027	11.29	8450	-44.02	20230208	4400	7.50	20230727	8450	-44.02	20230208	4250	11.29	20221027	4.52	N	069410	500	51 억		365419	N	N	88	N	00	N
55	20231023	110542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4750	0	3	0.00	138495915	29319	15.26	4700	4835	4665	6170	3325	4750	4723.76	3.57	0	11472	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	487	431.82	0.88	12	0.29	11.00	5377.00	8450	20230208	-43.79	4250	20221027	11.76	8450	-43.79	20230208	4400	7.95	20230727	8450	-43.79	20230208	4250	11.76	20221027	4.52	N	069410	500	51 억		365419	N	N	88	N	00	N
56	20231023	100539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4750	0	3	0.00	110185910	23371	12.16	4700	4835	4665	6170	3325	4750	4714.64	3.57	0	7721	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	487	431.82	0.88	12	0.23	11.00	5377.00	8450	20230208	-43.79	4250	20221027	11.76	8450	-43.79	20230208	4400	7.95	20230727	8450	-43.79	20230208	4250	11.76	20221027	4.52	N	069410	500	51 억		365419	N	N	88	N	00	N
57	20231023	090551	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4665	-85	5	-1.79	28174200	6010	3.13	4700	4700	4665	6170	3325	4750	4687.89	3.57	0	2610	5033	4891	4738	4596	4443	4815	4520	51	1420	500	2850	5	1	10244824	478	424.09	0.87	12	0.06	11.00	5377.00	8450	20230208	-44.79	4250	20221027	9.76	8450	-44.79	20230208	4400	6.02	20230727	8450	-44.79	20230208	4250	9.76	20221027	4.52	N	069410	500	51 억		365419	N	N	88	N	00	N
58	20231020	160542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4750	-120	5	-2.46	888589605	188728	130.59	4810	4880	4585	6330	3410	4870	4708.31	3.83	0	-26728	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	487	431.82	0.88	12	1.84	11.00	5377.00	8450	20230208	-43.79	4250	20221027	11.76	8450	-43.79	20230208	4400	7.95	20230727	8450	-43.79	20230208	4250	11.76	20221027	4.39	N	069410	500	51 억		392147	N	N	88	N	00	N
59	20231020	150543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4715	-155	5	-3.18	859945840	182671	126.39	4810	4880	4585	6330	3410	4870	4707.62	3.83	0	-27702	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	483	428.64	0.88	12	1.78	11.00	5377.00	8450	20230208	-44.20	4250	20221027	10.94	8450	-44.20	20230208	4400	7.16	20230727	8450	-44.20	20230208	4250	10.94	20221027	4.39	N	069410	500	51 억		392147	N	N	2	N	00	N
60	20231020	140546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4770	-100	5	-2.05	728344145	155244	107.42	4810	4865	4585	6330	3410	4870	4691.61	3.83	0	-11436	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	489	433.64	0.89	12	1.52	11.00	5377.00	8450	20230208	-43.55	4250	20221027	12.24	8450	-43.55	20230208	4400	8.41	20230727	8450	-43.55	20230208	4250	12.24	20221027	4.39	N	069410	500	51 억		392147	N	N	2	N	00	N
61	20231020	130530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4715	-155	5	-3.18	654975670	139847	96.76	4810	4865	4585	6330	3410	4870	4683.52	3.83	0	-9304	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	483	428.64	0.88	12	1.37	11.00	5377.00	8450	20230208	-44.20	4250	20221027	10.94	8450	-44.20	20230208	4400	7.16	20230727	8450	-44.20	20230208	4250	10.94	20221027	4.39	N	069410	500	51 억		392147	N	N	2	N	00	N
62	20231020	120540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4670	-200	5	-4.11	618874745	132161	91.45	4810	4865	4585	6330	3410	4870	4682.73	3.83	0	-8739	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	478	424.55	0.87	12	1.29	11.00	5377.00	8450	20230208	-44.73	4250	20221027	9.88	8450	-44.73	20230208	4400	6.14	20230727	8450	-44.73	20230208	4250	9.88	20221027	4.39	N	069410	500	51 억		392147	N	N	2	N	00	N
63	20231020	110545	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4610	-260	5	-5.34	549019160	117038	80.98	4810	4865	4590	6330	3410	4870	4690.95	3.83	0	-9088	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	472	419.09	0.86	12	1.14	11.00	5377.00	8450	20230208	-45.44	4250	20221027	8.47	8450	-45.44	20230208	4400	4.77	20230727	8450	-45.44	20230208	4250	8.47	20221027	4.39	N	069410	500	51 억		392147	N	N	2	N	00	N
64	20231020	100538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4640	-230	5	-4.72	404961245	85859	59.41	4810	4865	4635	6330	3410	4870	4716.58	3.83	0	572	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	475	421.82	0.86	12	0.84	11.00	5377.00	8450	20230208	-45.09	4250	20221027	9.18	8450	-45.09	20230208	4400	5.45	20230727	8450	-45.09	20230208	4250	9.18	20221027	4.39	N	069410	500	51 억		392147	N	N	2	N	00	N
65	20231020	090540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4865	-5	5	-0.10	48698470	10108	6.99	4810	4865	4810	6330	3410	4870	4817.81	3.83	0	3232	5126	4997	4921	4792	4716	4960	4755	51	1460	500	2920	5	1	10244824	498	442.27	0.90	12	0.10	11.00	5377.00	8450	20230208	-42.43	4250	20221027	14.47	8450	-42.43	20230208	4400	10.57	20230727	8450	-42.43	20230208	4250	14.47	20221027	4.39	N	069410	500	51 억		392147	N	N	2	N	00	N
66	20231019	160537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	-190	5	-3.75	699882800	142796	92.22	5050	5050	4845	6570	3550	5060	4900.90	3.68	0	13318	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	5	1	10244824	499	442.73	0.91	12	1.39	11.00	5377.00	8450	20230208	-42.37	4200	20221017	15.95	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4250	14.59	20221027	4.36	N	069410	500	51 억		376601	N	N	2	N	00	N
67	20231019	150535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	-180	5	-3.56	652912800	133122	85.97	5050	5050	4845	6570	3550	5060	4904.18	3.68	0	13488	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	5	1	10244824	500	443.64	0.91	12	1.30	11.00	5377.00	8450	20230208	-42.25	4200	20221017	16.19	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4250	14.82	20221027	4.36	N	069410	500	51 억		376601	N	N	25	N	00	N
68	20231019	140538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	-180	5	-3.56	554860000	112929	72.93	5050	5050	4850	6570	3550	5060	4912.86	3.68	0	12736	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	5	1	10244824	500	443.64	0.91	12	1.10	11.00	5377.00	8450	20230208	-42.25	4200	20221017	16.19	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4250	14.82	20221027	4.36	N	069410	500	51 억		376601	N	N	25	N	00	N
69	20231019	130533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	-180	5	-3.56	520556305	105883	68.38	5050	5050	4850	6570	3550	5060	4915.82	3.68	0	10783	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	5	1	10244824	500	443.64	0.91	12	1.03	11.00	5377.00	8450	20230208	-42.25	4200	20221017	16.19	8450	-42.25	20230208	4400	10.91	20230727	8450	-42.25	20230208	4250	14.82	20221027	4.36	N	069410	500	51 억		376601	N	N	25	N	00	N
70	20231019	120539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	-190	5	-3.75	460414995	93515	60.39	5050	5050	4850	6570	3550	5060	4922.88	3.68	0	9645	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	5	1	10244824	499	442.73	0.91	12	0.91	11.00	5377.00	8450	20230208	-42.37	4200	20221017	15.95	8450	-42.37	20230208	4400	10.68	20230727	8450	-42.37	20230208	4250	14.59	20221027	4.36	N	069410	500	51 억		376601	N	N	25	N	00	N
71	20231019	110537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	-160	5	-3.16	383663255	77745	50.21	5050	5050	4850	6570	3550	5060	4934.28	3.68	0	5876	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	5	1	10244824	502	445.45	0.91	12	0.76	11.00	5377.00	8450	20230208	-42.01	4200	20221017	16.67	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4250	15.29	20221027	4.36	N	069410	500	51 억		376601	N	N	25	N	00	N
72	20231019	100533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4965	-95	5	-1.88	269826100	54565	35.24	5050	5050	4875	6570	3550	5060	4944.23	3.68	0	3264	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	5	1	10244824	509	451.36	0.92	12	0.53	11.00	5377.00	8450	20230208	-41.24	4200	20221017	18.21	8450	-41.24	20230208	4400	12.84	20230727	8450	-41.24	20230208	4250	16.82	20221027	4.36	N	069410	500	51 억		376601	N	N	25	N	00	N
73	20231019	090538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-20	5	-0.40	53239530	10596	6.84	5050	5050	4995	6570	3550	5060	5023.17	3.68	0	-2078	5426	5242	5136	4952	4846	5190	4900	51	1510	500	3030	10	1	10244824	516	458.18	0.94	12	0.10	11.00	5377.00	8450	20230208	-40.36	4200	20221017	20.00	8450	-40.36	20230208	4400	14.55	20230727	8450	-40.36	20230208	4250	18.59	20221027	4.36	N	069410	500	51 억		376601	N	N	25	N	00	N
74	20231018	160540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-80	5	-1.56	774943170	150443	152.73	5310	5320	5030	6680	3600	5140	5151.38	3.93	0	-25871	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	518	460.00	0.94	12	1.47	11.00	5377.00	8450	20230208	-40.12	4200	20221017	20.48	8450	-40.12	20230208	4400	15.00	20230727	8450	-40.12	20230208	4250	19.06	20221027	4.16	N	069410	500	51 억		402472	N	N	25	N	00	N
75	20231018	150532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-60	5	-1.17	707553660	137150	139.23	5310	5320	5030	6680	3600	5140	5159.03	3.93	0	-27274	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	520	461.82	0.94	12	1.34	11.00	5377.00	8450	20230208	-39.88	4200	20221017	20.95	8450	-39.88	20230208	4400	15.45	20230727	8450	-39.88	20230208	4250	19.53	20221027	4.16	N	069410	500	51 억		402472	N	N	53	N	00	N
76	20231018	140529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-60	5	-1.17	647257460	125247	127.15	5310	5320	5050	6680	3600	5140	5167.94	3.93	0	-26042	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	520	461.82	0.94	12	1.22	11.00	5377.00	8450	20230208	-39.88	4200	20221017	20.95	8450	-39.88	20230208	4400	15.45	20230727	8450	-39.88	20230208	4250	19.53	20221027	4.16	N	069410	500	51 억		402472	N	N	53	N	00	N
77	20231018	130525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-20	5	-0.39	609172430	117746	119.54	5310	5320	5050	6680	3600	5140	5173.73	3.93	0	-27002	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	525	465.45	0.95	12	1.15	11.00	5377.00	8450	20230208	-39.41	4200	20221017	21.90	8450	-39.41	20230208	4400	16.36	20230727	8450	-39.41	20230208	4250	20.47	20221027	4.16	N	069410	500	51 억		402472	N	N	53	N	00	N
78	20231018	120535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-10	5	-0.19	539979040	104118	105.70	5310	5320	5060	6680	3600	5140	5186.40	3.93	0	-24899	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	526	466.36	0.95	12	1.02	11.00	5377.00	8450	20230208	-39.29	4200	20221017	22.14	8450	-39.29	20230208	4400	16.59	20230727	8450	-39.29	20230208	4250	20.71	20221027	4.16	N	069410	500	51 억		402472	N	N	53	N	00	N
79	20231018	110529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-20	5	-0.39	452761580	87100	88.42	5310	5320	5090	6680	3600	5140	5198.44	3.93	0	-20808	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	525	465.45	0.95	12	0.85	11.00	5377.00	8450	20230208	-39.41	4200	20221017	21.90	8450	-39.41	20230208	4400	16.36	20230727	8450	-39.41	20230208	4250	20.47	20221027	4.16	N	069410	500	51 억		402472	N	N	53	N	00	N
80	20231018	100534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	0	3	0.00	364689650	69965	71.03	5310	5320	5100	6680	3600	5140	5212.87	3.93	0	-20519	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	527	467.27	0.96	12	0.68	11.00	5377.00	8450	20230208	-39.17	4200	20221017	22.38	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4250	20.94	20221027	4.16	N	069410	500	51 억		402472	N	N	53	N	00	N
81	20231018	090528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	70	2	1.36	149517040	28392	28.82	5310	5320	5200	6680	3600	5140	5267.93	3.93	0	-12983	5300	5220	5140	5060	4980	5260	5100	51	1540	500	3080	10	1	10244824	534	473.64	0.97	12	0.28	11.00	5377.00	8450	20230208	-38.34	4200	20221017	24.05	8450	-38.34	20230208	4400	18.41	20230727	8450	-38.34	20230208	4250	22.59	20221027	4.16	N	069410	500	51 억		402472	N	N	53	N	00	N
82	20231017	160533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	80	2	1.58	456849590	88838	48.92	5060	5220	5060	6570	3550	5060	5143.45	3.79	0	14214	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	527	467.27	0.96	12	0.87	11.00	5377.00	8450	20230208	-39.17	4130	20221013	24.46	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4200	22.38	20221017	4.08	N	069410	500	51 억		388258	N	N	53	N	00	N
83	20231017	150533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	110	2	2.17	431488810	83919	46.21	5060	5220	5060	6570	3550	5060	5142.72	3.79	0	13907	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	530	470.00	0.96	12	0.82	11.00	5377.00	8450	20230208	-38.82	4130	20221013	25.18	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4200	23.10	20221017	4.08	N	069410	500	51 억		388258	N	N	28	N	00	N
84	20231017	140535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	70	2	1.38	404890600	78748	43.36	5060	5220	5060	6570	3550	5060	5142.65	3.79	0	13986	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	526	466.36	0.95	12	0.77	11.00	5377.00	8450	20230208	-39.29	4130	20221013	24.21	8450	-39.29	20230208	4400	16.59	20230727	8450	-39.29	20230208	4200	22.14	20221017	4.08	N	069410	500	51 억		388258	N	N	28	N	00	N
85	20231017	130530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	100	2	1.98	375036460	72961	40.18	5060	5220	5060	6570	3550	5060	5141.35	3.79	0	14500	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	529	469.09	0.96	12	0.71	11.00	5377.00	8450	20230208	-38.93	4130	20221013	24.94	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4200	22.86	20221017	4.08	N	069410	500	51 억		388258	N	N	28	N	00	N
86	20231017	120532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	90	2	1.78	328987760	64005	35.24	5060	5220	5060	6570	3550	5060	5141.30	3.79	0	14041	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	528	468.18	0.96	12	0.62	11.00	5377.00	8450	20230208	-39.05	4130	20221013	24.70	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4200	22.62	20221017	4.08	N	069410	500	51 억		388258	N	N	28	N	00	N
87	20231017	110527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	150	2	2.96	267192200	52024	28.65	5060	5220	5060	6570	3550	5060	5137.43	3.79	0	13796	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	534	473.64	0.97	12	0.51	11.00	5377.00	8450	20230208	-38.34	4130	20221013	26.15	8450	-38.34	20230208	4400	18.41	20230727	8450	-38.34	20230208	4200	24.05	20221017	4.08	N	069410	500	51 억		388258	N	N	28	N	00	N
88	20231017	100524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	80	2	1.58	153255750	29943	16.49	5060	5180	5060	6570	3550	5060	5120.26	3.79	0	12195	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	527	467.27	0.96	12	0.29	11.00	5377.00	8450	20230208	-39.17	4130	20221013	24.46	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4200	22.38	20221017	4.08	N	069410	500	51 억		388258	N	N	28	N	00	N
89	20231017	090527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	60	2	1.19	37036350	7265	4.00	5060	5170	5060	6570	3550	5060	5103.97	3.79	0	4711	5406	5232	5086	4912	4766	5160	4840	51	1510	500	3030	10	1	10244824	525	465.45	0.95	12	0.07	11.00	5377.00	8450	20230208	-39.41	4130	20221013	23.97	8450	-39.41	20230208	4400	16.36	20230727	8450	-39.41	20230208	4200	21.90	20221017	4.08	N	069410	500	51 억		388258	N	N	28	N	00	N
90	20231016	160528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-200	5	-3.80	892189695	177269	143.66	5160	5260	4940	6830	3690	5260	5032.87	3.90	0	-11525	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	10	1	10244824	518	460.00	0.94	12	1.73	11.00	5377.00	8450	20230208	-40.12	4130	20221013	22.52	8450	-40.12	20230208	4400	15.00	20230727	8450	-40.12	20230208	4200	20.48	20221017	3.51	N	069410	500	51 억		399978	N	N	28	N	00	N
91	20231016	150527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-210	5	-3.99	845351435	168007	136.16	5160	5260	4940	6830	3690	5260	5031.64	3.90	0	-13300	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	10	1	10244824	517	459.09	0.94	12	1.64	11.00	5377.00	8450	20230208	-40.24	4130	20221013	22.28	8450	-40.24	20230208	4400	14.77	20230727	8450	-40.24	20230208	4200	20.24	20221017	3.51	N	069410	500	51 억		399978	N	N	53	N	00	N
92	20231016	140528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-270	5	-5.13	766063375	152194	123.34	5160	5260	4940	6830	3690	5260	5033.47	3.90	0	-13100	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	5	1	10244824	511	453.64	0.93	12	1.49	11.00	5377.00	8450	20230208	-40.95	4130	20221013	20.82	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4200	18.81	20221017	3.51	N	069410	500	51 억		399978	N	N	53	N	00	N
93	20231016	130526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-270	5	-5.13	648269210	128450	104.10	5160	5260	4940	6830	3690	5260	5046.86	3.90	0	-12447	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	5	1	10244824	511	453.64	0.93	12	1.25	11.00	5377.00	8450	20230208	-40.95	4130	20221013	20.82	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4200	18.81	20221017	3.51	N	069410	500	51 억		399978	N	N	53	N	00	N
94	20231016	120526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-240	5	-4.56	473003290	93165	75.50	5160	5260	4995	6830	3690	5260	5077.05	3.90	0	-17422	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	10	1	10244824	514	456.36	0.93	12	0.91	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4200	19.52	20221017	3.51	N	069410	500	51 억		399978	N	N	53	N	00	N
95	20231016	110523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-190	5	-3.61	347478120	68210	55.28	5160	5260	5030	6830	3690	5260	5094.24	3.90	0	-19445	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	10	1	10244824	519	460.91	0.94	12	0.67	11.00	5377.00	8450	20230208	-40.00	4130	20221013	22.76	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4200	20.71	20221017	3.51	N	069410	500	51 억		399978	N	N	53	N	00	N
96	20231016	100519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-160	5	-3.04	270728330	53054	43.00	5160	5260	5030	6830	3690	5260	5102.88	3.90	0	-19300	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	10	1	10244824	522	463.64	0.95	12	0.52	11.00	5377.00	8450	20230208	-39.64	4130	20221013	23.49	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4200	21.43	20221017	3.51	N	069410	500	51 억		399978	N	N	53	N	00	N
97	20231016	090522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-160	5	-3.04	32236860	6276	5.09	5160	5260	5100	6830	3690	5260	5136.53	3.90	0	-4337	5493	5376	5253	5136	5013	5315	5075	51	1570	500	3150	10	1	10244824	522	463.64	0.95	12	0.06	11.00	5377.00	8450	20230208	-39.64	4130	20221013	23.49	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4200	21.43	20221017	3.51	N	069410	500	51 억		399978	N	N	53	N	00	N
98	20231012	160536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	230	2	4.47	1977250030	367950	225.75	5250	5500	5240	6680	3600	5140	5373.71	4.18	0	-35208	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	550	488.18	1.00	12	3.59	11.00	5377.00	8450	20230208	-36.45	4130	20221013	30.02	8450	-36.45	20230208	4400	22.05	20230727	8450	-36.45	20230208	4130	30.02	20221013	3.27	N	069410	500	51 억		428314	N	N	48	N	00	N
99	20231012	150526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	190	2	3.70	1864143800	346772	212.76	5250	5500	5240	6680	3600	5140	5375.70	4.18	0	-38409	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	546	484.55	0.99	12	3.38	11.00	5377.00	8450	20230208	-36.92	4130	20221013	29.06	8450	-36.92	20230208	4400	21.14	20230727	8450	-36.92	20230208	4130	29.06	20221013	3.27	N	069410	500	51 억		428314	N	N	29	N	00	N
100	20231012	140525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	220	2	4.28	1716401820	319243	195.87	5250	5500	5240	6680	3600	5140	5376.47	4.18	0	-36207	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	549	487.27	1.00	12	3.12	11.00	5377.00	8450	20230208	-36.57	4130	20221013	29.78	8450	-36.57	20230208	4400	21.82	20230727	8450	-36.57	20230208	4130	29.78	20221013	3.27	N	069410	500	51 억		428314	N	N	29	N	00	N
101	20231012	130525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	210	2	4.09	1661948820	309091	189.64	5250	5500	5240	6680	3600	5140	5376.89	4.18	0	-36542	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	548	486.36	0.99	12	3.02	11.00	5377.00	8450	20230208	-36.69	4130	20221013	29.54	8450	-36.69	20230208	4400	21.59	20230727	8450	-36.69	20230208	4130	29.54	20221013	3.27	N	069410	500	51 억		428314	N	N	29	N	00	N
102	20231012	120533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	200	2	3.89	1595109000	296589	181.97	5250	5500	5240	6680	3600	5140	5378.18	4.18	0	-34788	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	547	485.45	0.99	12	2.90	11.00	5377.00	8450	20230208	-36.80	4130	20221013	29.30	8450	-36.80	20230208	4400	21.36	20230727	8450	-36.80	20230208	4130	29.30	20221013	3.27	N	069410	500	51 억		428314	N	N	29	N	00	N
103	20231012	110531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	230	2	4.47	1496307330	278006	170.57	5250	5500	5240	6680	3600	5140	5382.28	4.18	0	-38821	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	550	488.18	1.00	12	2.71	11.00	5377.00	8450	20230208	-36.45	4130	20221013	30.02	8450	-36.45	20230208	4400	22.05	20230727	8450	-36.45	20230208	4130	30.02	20221013	3.27	N	069410	500	51 억		428314	N	N	29	N	00	N
104	20231012	100530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	130	2	2.53	1297388020	240966	147.84	5250	5500	5240	6680	3600	5140	5384.11	4.18	0	-38873	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	540	479.09	0.98	12	2.35	11.00	5377.00	8450	20230208	-37.63	4130	20221013	27.60	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4130	27.60	20221013	3.27	N	069410	500	51 억		428314	N	N	29	N	00	N
105	20231012	090532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	190	2	3.70	146772650	27449	16.84	5250	5400	5240	6680	3600	5140	5347.10	4.18	0	-1282	5420	5280	5210	5070	5000	5245	5035	51	1540	500	3080	10	1	10244824	546	484.55	0.99	12	0.27	11.00	5377.00	8450	20230208	-36.92	4130	20221013	29.06	8450	-36.92	20230208	4400	21.14	20230727	8450	-36.92	20230208	4130	29.06	20221013	3.27	N	069410	500	51 억		428314	N	N	29	N	00	N
106	20231011	160526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	40	2	0.78	837676970	159952	88.97	5210	5350	5140	6630	3570	5100	5237.86	3.92	0	26244	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	527	467.27	0.96	12	1.56	11.00	5377.00	8450	20230208	-39.17	4130	20221013	24.46	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4130	24.46	20221013	3.18	N	069410	500	51 억		401967	N	N	29	N	00	N
107	20231011	150527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	120	2	2.35	707470250	134745	74.95	5210	5350	5180	6630	3570	5100	5250.50	3.92	0	25762	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	535	474.55	0.97	12	1.32	11.00	5377.00	8450	20230208	-38.22	4130	20221013	26.39	8450	-38.22	20230208	4400	18.64	20230727	8450	-38.22	20230208	4130	26.39	20221013	3.18	N	069410	500	51 억		401967	N	N	16	N	00	N
108	20231011	140532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	160	2	3.14	586011650	111469	62.00	5210	5350	5210	6630	3570	5100	5257.26	3.92	0	21918	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	539	478.18	0.98	12	1.09	11.00	5377.00	8450	20230208	-37.75	4130	20221013	27.36	8450	-37.75	20230208	4400	19.55	20230727	8450	-37.75	20230208	4130	27.36	20221013	3.18	N	069410	500	51 억		401967	N	N	16	N	00	N
109	20231011	130523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	170	2	3.33	504296510	95932	53.36	5210	5350	5210	6630	3570	5100	5256.91	3.92	0	21286	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	540	479.09	0.98	12	0.94	11.00	5377.00	8450	20230208	-37.63	4130	20221013	27.60	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4130	27.60	20221013	3.18	N	069410	500	51 억		401967	N	N	16	N	00	N
110	20231011	120533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	150	2	2.94	465383190	88533	49.25	5210	5350	5210	6630	3570	5100	5256.71	3.92	0	18798	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	538	477.27	0.98	12	0.86	11.00	5377.00	8450	20230208	-37.87	4130	20221013	27.12	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4130	27.12	20221013	3.18	N	069410	500	51 억		401967	N	N	16	N	00	N
111	20231011	110529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	150	2	2.94	405851130	77172	42.93	5210	5350	5210	6630	3570	5100	5259.17	3.92	0	16434	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	538	477.27	0.98	12	0.75	11.00	5377.00	8450	20230208	-37.87	4130	20221013	27.12	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4130	27.12	20221013	3.18	N	069410	500	51 억		401967	N	N	16	N	00	N
112	20231011	100525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	170	2	3.33	262175940	49739	27.67	5210	5350	5210	6630	3570	5100	5271.24	3.92	0	14672	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	540	479.09	0.98	12	0.49	11.00	5377.00	8450	20230208	-37.63	4130	20221013	27.60	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4130	27.60	20221013	3.18	N	069410	500	51 억		401967	N	N	16	N	00	N
113	20231011	090529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	130	2	2.55	61843190	11772	6.55	5210	5290	5210	6630	3570	5100	5254.20	3.92	0	4242	5500	5300	5190	4990	4880	5245	4935	51	1530	500	3060	10	1	10244824	536	475.45	0.97	12	0.11	11.00	5377.00	8450	20230208	-38.11	4130	20221013	26.63	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4130	26.63	20221013	3.18	N	069410	500	51 억		401967	N	N	16	N	00	N
114	20231010	160522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-190	5	-3.59	929950000	178283	44.98	5250	5390	5080	6870	3710	5290	5215.86	3.96	0	-3046	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	522	463.64	0.95	12	1.74	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	3.28	N	069410	500	51 억		405903	N	N	16	N	00	N
115	20231010	150521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	-130	5	-2.46	878183790	168164	42.42	5250	5390	5080	6870	3710	5290	5221.85	3.96	0	-2208	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	529	469.09	0.96	12	1.64	11.00	5377.00	8450	20230208	-38.93	4130	20221013	24.94	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4130	24.94	20221013	3.28	N	069410	500	51 억		405903	N	N	0	N	00	N
116	20231010	140523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-160	5	-3.02	759762620	145199	36.63	5250	5390	5100	6870	3710	5290	5232.23	3.96	0	3903	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	526	466.36	0.95	12	1.42	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	3.28	N	069410	500	51 억		405903	N	N	0	N	00	N
117	20231010	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-90	5	-1.70	649012330	123646	31.19	5250	5390	5130	6870	3710	5290	5248.68	3.96	0	2305	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	533	472.73	0.97	12	1.21	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	3.28	N	069410	500	51 억		405903	N	N	0	N	00	N
118	20231010	120518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	-20	5	-0.38	557313060	106075	26.76	5250	5390	5130	6870	3710	5290	5253.67	3.96	0	4126	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	540	479.09	0.98	12	1.04	11.00	5377.00	8450	20230208	-37.63	4130	20221013	27.60	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4130	27.60	20221013	3.28	N	069410	500	51 억		405903	N	N	0	N	00	N
119	20231010	110511	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	40	2	0.76	487151460	92802	23.41	5250	5390	5130	6870	3710	5290	5248.99	3.96	0	3576	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	546	484.55	0.99	12	0.91	11.00	5377.00	8450	20230208	-36.92	4130	20221013	29.06	8450	-36.92	20230208	4400	21.14	20230727	8450	-36.92	20230208	4130	29.06	20221013	3.28	N	069410	500	51 억		405903	N	N	0	N	00	N
120	20231010	100515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	0	3	0.00	393295970	75054	18.93	5250	5390	5130	6870	3710	5290	5239.61	3.96	0	785	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	542	480.91	0.98	12	0.73	11.00	5377.00	8450	20230208	-37.40	4130	20221013	28.09	8450	-37.40	20230208	4400	20.23	20230727	8450	-37.40	20230208	4130	28.09	20221013	3.28	N	069410	500	51 억		405903	N	N	0	N	00	N
121	20231010	090512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	-100	5	-1.89	112266330	21376	5.39	5250	5340	5180	6870	3710	5290	5250.43	3.96	0	-2748	5650	5470	5220	5040	4790	5560	5130	51	1580	500	3170	10	1	10244824	532	471.82	0.97	12	0.21	11.00	5377.00	8450	20230208	-38.58	4130	20221013	25.67	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4130	25.67	20221013	3.28	N	069410	500	51 억		405903	N	N	0	N	00	N
122	20231006	160519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	320	2	6.44	2069301895	394957	87.79	4970	5400	4970	6460	3480	4970	5239.35	3.01	0	96660	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	542	480.91	0.98	12	3.86	11.00	5377.00	8450	20230208	-37.40	4130	20221013	28.09	8450	-37.40	20230208	4400	20.23	20230727	8450	-37.40	20230208	4130	28.09	20221013	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N
123	20231006	150510	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	290	2	5.84	1947817935	371911	82.67	4970	5400	4970	6460	3480	4970	5237.62	3.01	0	97303	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	539	478.18	0.98	12	3.63	11.00	5377.00	8450	20230208	-37.75	4130	20221013	27.36	8450	-37.75	20230208	4400	19.55	20230727	8450	-37.75	20230208	4130	27.36	20221013	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N
124	20231006	140509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	290	2	5.84	1858823545	355064	78.93	4970	5400	4970	6460	3480	4970	5235.49	3.01	0	97649	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	539	478.18	0.98	12	3.47	11.00	5377.00	8450	20230208	-37.75	4130	20221013	27.36	8450	-37.75	20230208	4400	19.55	20230727	8450	-37.75	20230208	4130	27.36	20221013	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N
125	20231006	130506	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	320	2	6.44	1795077985	342981	76.24	4970	5400	4970	6460	3480	4970	5234.07	3.01	0	97033	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	542	480.91	0.98	12	3.35	11.00	5377.00	8450	20230208	-37.40	4130	20221013	28.09	8450	-37.40	20230208	4400	20.23	20230727	8450	-37.40	20230208	4130	28.09	20221013	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N
126	20231006	120504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5280	310	2	6.24	1648045975	315017	70.02	4970	5400	4970	6460	3480	4970	5231.96	3.01	0	84613	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	541	480.00	0.98	12	3.07	11.00	5377.00	8450	20230208	-37.51	4130	20221013	27.85	8450	-37.51	20230208	4400	20.00	20230727	8450	-37.51	20230208	4130	27.85	20221013	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N
127	20231006	110500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	300	2	6.04	1520574255	290878	64.66	4970	5400	4970	6460	3480	4970	5227.90	3.01	0	80671	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	540	479.09	0.98	12	2.84	11.00	5377.00	8450	20230208	-37.63	4130	20221013	27.60	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4130	27.60	20221013	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N
128	20231006	100504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	270	2	5.43	821150165	159271	35.40	4970	5270	4970	6460	3480	4970	5156.17	3.01	0	70302	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	537	476.36	0.97	12	1.55	11.00	5377.00	8450	20230208	-37.99	4130	20221013	26.88	8450	-37.99	20230208	4400	19.09	20230727	8450	-37.99	20230208	4130	26.88	20221013	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N
129	20231006	090459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	130	2	2.62	180971285	35921	7.98	4970	5110	4970	6460	3480	4970	5038.83	3.01	0	22326	5430	5200	5080	4850	4730	5140	4790	51	1490	500	2980	10	1	10244824	522	463.64	0.95	12	0.35	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	3.21	N	069410	500	51 억		308116	N	N	1	N	00	N