KissMeData/069410/price/prices-20230801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4970	-60	5	-1.19	253905860	50763	60.26	5000	5100	4940	6530	3530	5030	5002.00	1.82	10160	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	5	1	10244824	509	451.82	0.92	12	0.50	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	5.23	N	069410	500	51 억	186934	N	N	81	N	N
3	20230831	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4990	-40	5	-0.80	223303310	44591	52.93	5000	5100	4940	6530	3530	5030	5007.81	1.82	6538	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	5	1	10244824	511	453.64	0.93	12	0.44	11.00	5377.00	8450	20230208	-40.95	4130	20221013	20.82	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4130	20.82	20221013	5.23	N	069410	500	51 억	186934	N	N	34	N	N
4	20230831	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4990	-40	5	-0.80	211002290	42126	50.01	5000	5100	4940	6530	3530	5030	5008.84	1.82	6596	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	5	1	10244824	511	453.64	0.93	12	0.41	11.00	5377.00	8450	20230208	-40.95	4130	20221013	20.82	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4130	20.82	20221013	5.23	N	069410	500	51 억	186934	N	N	34	N	N
5	20230831	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	-30	5	-0.60	140195845	27920	33.14	5000	5100	4955	6530	3530	5030	5021.34	1.82	4816	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	10	1	10244824	512	454.55	0.93	12	0.27	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	5.23	N	069410	500	51 억	186934	N	N	34	N	N
6	20230831	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	120164645	23898	28.37	5000	5100	4990	6530	3530	5030	5028.23	1.82	5226	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	10	1	10244824	514	456.36	0.93	12	0.23	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.23	N	069410	500	51 억	186934	N	N	34	N	N
7	20230831	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	0	3	0.00	108304630	21526	25.55	5000	5100	4995	6530	3530	5030	5031.34	1.82	4385	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	10	1	10244824	515	457.27	0.94	12	0.21	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	5.23	N	069410	500	51 억	186934	N	N	34	N	N
8	20230831	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5040	10	2	0.20	81056805	16092	19.10	5000	5100	4995	6530	3530	5030	5037.09	1.82	2161	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	10	1	10244824	516	458.18	0.94	12	0.16	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	5.23	N	069410	500	51 억	186934	N	N	34	N	N
9	20230831	090801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5050	20	2	0.40	28527030	5683	6.75	5000	5070	5000	6530	3530	5030	5019.71	1.82	-657	5153	5091	4998	4936	4843	5122	4967	51	1500	500	3210	10	1	10244824	517	459.09	0.94	12	0.06	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	5.23	N	069410	500	51 억	186934	N	N	34	N	N
10	20230830	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	115	2	2.34	417480850	83803	10.02	4905	5060	4905	6380	3445	4915	4981.69	1.43	40915	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	10	1	10244824	515	457.27	0.94	12	0.82	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	5.24	N	069410	500	51 억	146084	N	N	34	N	N
11	20230830	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	105	2	2.14	401332640	80583	9.63	4905	5060	4905	6380	3445	4915	4980.36	1.43	38700	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	10	1	10244824	514	456.36	0.93	12	0.79	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.24	N	069410	500	51 억	146084	N	N	41	N	N
12	20230830	140825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	95	2	1.93	353058615	70987	8.49	4905	5060	4905	6380	3445	4915	4973.57	1.43	34323	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	10	1	10244824	513	455.45	0.93	12	0.69	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	5.24	N	069410	500	51 억	146084	N	N	41	N	N
13	20230830	130812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	105	2	2.14	310743020	62546	7.48	4905	5060	4905	6380	3445	4915	4968.23	1.43	29038	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	10	1	10244824	514	456.36	0.93	12	0.61	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.24	N	069410	500	51 억	146084	N	N	41	N	N
14	20230830	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5040	125	2	2.54	249129420	50214	6.00	4905	5060	4905	6380	3445	4915	4961.35	1.43	23845	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	10	1	10244824	516	458.18	0.94	12	0.49	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	5.24	N	069410	500	51 억	146084	N	N	41	N	N
15	20230830	111159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4950	35	2	0.71	206980075	41798	5.00	4905	5060	4905	6380	3445	4915	4951.91	1.43	19316	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	5	1	10244824	507	450.00	0.92	12	0.41	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	5.24	N	069410	500	51 억	146084	N	N	41	N	N
16	20230830	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4980	65	2	1.32	134566425	27124	3.24	4905	5060	4905	6380	3445	4915	4961.16	1.43	13996	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	5	1	10244824	510	452.73	0.93	12	0.26	11.00	5377.00	8450	20230208	-41.07	4130	20221013	20.58	8450	-41.07	20230208	4400	13.18	20230727	8450	-41.07	20230208	4130	20.58	20221013	5.24	N	069410	500	51 억	146084	N	N	41	N	N
17	20230830	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4970	55	2	1.12	42612460	8668	1.04	4905	4970	4905	6380	3445	4915	4916.07	1.43	3544	5688	5301	5033	4646	4378	5495	4840	51	1465	500	3140	5	1	10244824	509	451.82	0.92	12	0.08	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	146084	N	N	41	N	N
18	20230829	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4915	150	2	3.15	4274826735	835391	7366.76	4765	5420	4765	6190	3340	4765	5117.21	1.98	-57792	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	5	1	10244824	504	446.82	0.91	12	8.15	11.00	5377.00	8450	20230208	-41.83	4130	20221013	19.01	8450	-41.83	20230208	4400	11.70	20230727	8450	-41.83	20230208	4130	19.01	20221013	5.25	N	069410	500	51 억	202905	N	N	41	N	N
19	20230829	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4975	210	2	4.41	4220025220	824250	7268.52	4765	5420	4765	6190	3340	4765	5119.84	1.98	-59296	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	5	1	10244824	510	452.27	0.93	12	8.05	11.00	5377.00	8450	20230208	-41.12	4130	20221013	20.46	8450	-41.12	20230208	4400	13.07	20230727	8450	-41.12	20230208	4130	20.46	20221013	5.25	N	069410	500	51 억	202905	N	N	0	N	N
20	20230829	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	255	2	5.35	4181115885	816427	7199.53	4765	5420	4765	6190	3340	4765	5121.24	1.98	-60064	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	10	1	10244824	514	456.36	0.93	12	7.97	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.25	N	069410	500	51 억	202905	N	N	0	N	N
21	20230829	130811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4920	155	2	3.25	3976455645	775241	6836.34	4765	5420	4765	6190	3340	4765	5129.32	1.98	-57402	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	5	1	10244824	504	447.27	0.92	12	7.57	11.00	5377.00	8450	20230208	-41.78	4130	20221013	19.13	8450	-41.78	20230208	4400	11.82	20230727	8450	-41.78	20230208	4130	19.13	20221013	5.25	N	069410	500	51 억	202905	N	N	0	N	N
22	20230829	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4985	220	2	4.62	3933751020	766569	6759.87	4765	5420	4765	6190	3340	4765	5131.63	1.98	-59973	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	5	1	10244824	511	453.18	0.93	12	7.48	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	5.25	N	069410	500	51 억	202905	N	N	0	N	N
23	20230829	111400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	265	2	5.56	3771711045	734000	6472.66	4765	5420	4765	6190	3340	4765	5138.57	1.98	-63889	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	10	1	10244824	515	457.27	0.94	12	7.16	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	5.25	N	069410	500	51 억	202905	N	N	0	N	N
24	20230829	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4925	160	2	3.36	2751858040	532142	4692.61	4765	5420	4765	6190	3340	4765	5171.29	1.98	-58750	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	5	1	10244824	505	447.73	0.92	12	5.19	11.00	5377.00	8450	20230208	-41.72	4130	20221013	19.25	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4130	19.25	20221013	5.25	N	069410	500	51 억	202905	N	N	0	N	N
25	20230829	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4860	95	2	1.99	15116980	3144	27.72	4765	4865	4765	6190	3340	4765	4808.20	1.98	2487	4861	4812	4751	4702	4641	4837	4727	51	1425	500	3040	5	1	10244824	498	441.82	0.90	12	0.03	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	5.25	N	069410	500	51 억	202905	N	N	0	N	N
26	20230828	160610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	-35	5	-0.73	53776825	11337	106.17	4750	4800	4690	6240	3360	4800	4743.45	1.97	1025	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	488	433.18	0.89	12	0.11	11.00	5377.00	8450	20230208	-43.61	4130	20221013	15.38	8450	-43.61	20230208	4400	8.30	20230727	8450	-43.61	20230208	4130	15.38	20221013	5.29	N	069410	500	51 억	201798	N	N	11	N	N
27	20230828	150617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	-35	5	-0.73	48287195	10185	95.38	4750	4800	4690	6240	3360	4800	4741.01	1.97	1004	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	488	433.18	0.89	12	0.10	11.00	5377.00	8450	20230208	-43.61	4130	20221013	15.38	8450	-43.61	20230208	4400	8.30	20230727	8450	-43.61	20230208	4130	15.38	20221013	5.29	N	069410	500	51 억	201798	N	N	11	N	N
28	20230828	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4780	-20	5	-0.42	44203575	9329	87.37	4750	4795	4690	6240	3360	4800	4738.30	1.97	511	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	490	434.55	0.89	12	0.09	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	5.29	N	069410	500	51 억	201798	N	N	11	N	N
29	20230828	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	-45	5	-0.94	37139445	7847	73.49	4750	4795	4690	6240	3360	4800	4732.95	1.97	522	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	487	432.27	0.88	12	0.08	11.00	5377.00	8450	20230208	-43.73	4130	20221013	15.13	8450	-43.73	20230208	4400	8.07	20230727	8450	-43.73	20230208	4130	15.13	20221013	5.29	N	069410	500	51 억	201798	N	N	11	N	N
30	20230828	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	-45	5	-0.94	35566215	7516	70.39	4750	4795	4690	6240	3360	4800	4732.07	1.97	542	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	487	432.27	0.88	12	0.07	11.00	5377.00	8450	20230208	-43.73	4130	20221013	15.13	8450	-43.73	20230208	4400	8.07	20230727	8450	-43.73	20230208	4130	15.13	20221013	5.29	N	069410	500	51 억	201798	N	N	11	N	N
31	20230828	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4760	-40	5	-0.83	34785580	7352	68.85	4750	4795	4690	6240	3360	4800	4731.44	1.97	542	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	488	432.73	0.89	12	0.07	11.00	5377.00	8450	20230208	-43.67	4130	20221013	15.25	8450	-43.67	20230208	4400	8.18	20230727	8450	-43.67	20230208	4130	15.25	20221013	5.29	N	069410	500	51 억	201798	N	N	11	N	N
32	20230828	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4745	-55	5	-1.15	32612235	6894	64.56	4750	4795	4690	6240	3360	4800	4730.52	1.97	541	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	486	431.36	0.88	12	0.07	11.00	5377.00	8450	20230208	-43.85	4130	20221013	14.89	8450	-43.85	20230208	4400	7.84	20230727	8450	-43.85	20230208	4130	14.89	20221013	5.29	N	069410	500	51 억	201798	N	N	11	N	N
33	20230828	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4710	-90	5	-1.88	22541185	4759	44.57	4750	4795	4700	6240	3360	4800	4736.54	1.97	1082	5120	4960	4840	4680	4560	5040	4760	51	1440	500	3070	5	1	10244824	483	428.18	0.88	12	0.05	11.00	5377.00	8450	20230208	-44.26	4130	20221013	14.04	8450	-44.26	20230208	4400	7.05	20230727	8450	-44.26	20230208	4130	14.04	20221013	5.29	N	069410	500	51 억	201798	N	N	11	N	N
34	20230825	160611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	5	2	0.10	50931130	10664	25.52	4795	5000	4720	6230	3360	4795	4775.84	1.99	-2030	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	492	436.36	0.89	12	0.10	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	5.09	N	069410	500	51 억	203677	N	N	11	N	N
35	20230825	150615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-60	5	-1.25	47002155	9846	23.57	4795	5000	4720	6230	3360	4795	4773.73	1.99	-1858	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	485	430.45	0.88	12	0.10	11.00	5377.00	8450	20230208	-43.96	4130	20221013	14.65	8450	-43.96	20230208	4400	7.61	20230727	8450	-43.96	20230208	4130	14.65	20221013	5.09	N	069410	500	51 억	203677	N	N	8	N	N
36	20230825	140613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4770	-25	5	-0.52	44671010	9354	22.39	4795	5000	4720	6230	3360	4795	4775.61	1.99	-1837	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	489	433.64	0.89	12	0.09	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	5.09	N	069410	500	51 억	203677	N	N	8	N	N
37	20230825	130611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-50	5	-1.04	38351385	8028	19.21	4795	5000	4720	6230	3360	4795	4777.20	1.99	-752	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	486	431.36	0.88	12	0.08	11.00	5377.00	8450	20230208	-43.85	4130	20221013	14.89	8450	-43.85	20230208	4400	7.84	20230727	8450	-43.85	20230208	4130	14.89	20221013	5.09	N	069410	500	51 억	203677	N	N	8	N	N
38	20230825	120611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-65	5	-1.36	31312035	6540	15.65	4795	5000	4725	6230	3360	4795	4787.77	1.99	-385	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	485	430.00	0.88	12	0.06	11.00	5377.00	8450	20230208	-44.02	4130	20221013	14.53	8450	-44.02	20230208	4400	7.50	20230727	8450	-44.02	20230208	4130	14.53	20221013	5.09	N	069410	500	51 억	203677	N	N	8	N	N
39	20230825	110613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	40	2	0.83	23096400	4813	11.52	4795	5000	4725	6230	3360	4795	4798.75	1.99	-533	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	495	439.55	0.90	12	0.05	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	5.09	N	069410	500	51 억	203677	N	N	8	N	N
40	20230825	100613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4845	50	2	1.04	21902505	4566	10.93	4795	5000	4725	6230	3360	4795	4796.87	1.99	-330	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	496	440.45	0.90	12	0.04	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	5.09	N	069410	500	51 억	203677	N	N	8	N	N
41	20230825	090611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	-35	5	-0.73	9101235	1894	4.53	4795	5000	4760	6230	3360	4795	4805.30	1.99	-65	5068	4931	4858	4721	4648	4895	4685	51	1435	500	3060	5	1	10244824	488	432.73	0.89	12	0.02	11.00	5377.00	8450	20230208	-43.67	4130	20221013	15.25	8450	-43.67	20230208	4400	8.18	20230727	8450	-43.67	20230208	4130	15.25	20221013	5.09	N	069410	500	51 억	203677	N	N	8	N	N
42	20230824	160607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4795	75	2	1.59	203522030	41759	89.56	4800	4995	4785	6130	3305	4720	4873.73	1.96	2417	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	491	435.91	0.89	12	0.41	11.00	5377.00	8450	20230208	-43.25	4130	20221013	16.10	8450	-43.25	20230208	4400	8.98	20230727	8450	-43.25	20230208	4130	16.10	20221013	5.27	N	069410	500	51 억	201260	N	N	8	N	N
43	20230824	150605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4795	75	2	1.59	193391685	39647	85.03	4800	4995	4785	6130	3305	4720	4877.84	1.96	1834	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	491	435.91	0.89	12	0.39	11.00	5377.00	8450	20230208	-43.25	4130	20221013	16.10	8450	-43.25	20230208	4400	8.98	20230727	8450	-43.25	20230208	4130	16.10	20221013	5.27	N	069410	500	51 억	201260	N	N	11	N	N
44	20230824	140606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4825	105	2	2.22	173073155	35422	75.97	4800	4995	4785	6130	3305	4720	4886.04	1.96	1101	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	494	438.64	0.90	12	0.35	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	5.27	N	069410	500	51 억	201260	N	N	11	N	N
45	20230824	130612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4825	105	2	2.22	167045885	34169	73.28	4800	4995	4785	6130	3305	4720	4888.81	1.96	1091	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	494	438.64	0.90	12	0.33	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	5.27	N	069410	500	51 억	201260	N	N	11	N	N
46	20230824	120610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	110	2	2.33	150783800	30808	66.07	4800	4995	4785	6130	3305	4720	4894.31	1.96	71	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	495	439.09	0.90	12	0.30	11.00	5377.00	8450	20230208	-42.84	4130	20221013	16.95	8450	-42.84	20230208	4400	9.77	20230727	8450	-42.84	20230208	4130	16.95	20221013	5.27	N	069410	500	51 억	201260	N	N	11	N	N
47	20230824	110609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4885	165	2	3.50	130245765	26555	56.95	4800	4995	4800	6130	3305	4720	4904.75	1.96	-813	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	500	444.09	0.91	12	0.26	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	5.27	N	069410	500	51 억	201260	N	N	11	N	N
48	20230824	100607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4900	180	2	3.81	122335685	24930	53.47	4800	4995	4800	6130	3305	4720	4907.17	1.96	208	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	502	445.45	0.91	12	0.24	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	5.27	N	069410	500	51 억	201260	N	N	11	N	N
49	20230824	090609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4870	150	2	3.18	31165600	6353	13.63	4800	4995	4800	6130	3305	4720	4905.65	1.96	58	5033	4876	4743	4586	4453	4955	4665	51	1410	500	3020	5	1	10244824	499	442.73	0.91	12	0.06	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	5.27	N	069410	500	51 억	201260	N	N	11	N	N
50	20230823	160604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	110	2	2.39	223972150	46502	150.25	4610	4900	4610	5990	3230	4610	4816.41	1.97	-419	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	5	1	10244824	484	429.09	0.88	12	0.45	11.00	5377.00	8450	20230208	-44.14	4130	20221013	14.29	8450	-44.14	20230208	4400	7.27	20230727	8450	-44.14	20230208	4130	14.29	20221013	5.28	N	069410	500	51 억	201673	N	N	11	N	N
51	20230823	150606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	190	2	4.12	220145875	45693	147.63	4610	4900	4610	5990	3230	4610	4817.93	1.97	89	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	5	1	10244824	492	436.36	0.89	12	0.45	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	5.28	N	069410	500	51 억	201673	N	N	1	N	N
52	20230823	140610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	220	2	4.77	200960725	41676	134.66	4610	4900	4610	5990	3230	4610	4821.98	1.97	46	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	5	1	10244824	495	439.09	0.90	12	0.41	11.00	5377.00	8450	20230208	-42.84	4130	20221013	16.95	8450	-42.84	20230208	4400	9.77	20230727	8450	-42.84	20230208	4130	16.95	20221013	5.28	N	069410	500	51 억	201673	N	N	1	N	N
53	20230823	130605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4795	185	2	4.01	165117325	34219	110.56	4610	4900	4610	5990	3230	4610	4825.31	1.97	2071	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	5	1	10244824	491	435.91	0.89	12	0.33	11.00	5377.00	8450	20230208	-43.25	4130	20221013	16.10	8450	-43.25	20230208	4400	8.98	20230727	8450	-43.25	20230208	4130	16.10	20221013	5.28	N	069410	500	51 억	201673	N	N	1	N	N
54	20230823	120610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4840	230	2	4.99	122548390	25446	82.22	4610	4900	4610	5990	3230	4610	4816.02	1.97	3066	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	5	1	10244824	496	440.00	0.90	12	0.25	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	5.28	N	069410	500	51 억	201673	N	N	1	N	N
55	20230823	110606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4845	235	2	5.10	76879040	16008	51.72	4610	4900	4610	5990	3230	4610	4802.54	1.97	1164	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	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	5.28	N	069410	500	51 억	201673	N	N	1	N	N
56	20230823	100605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	85	2	1.84	10622410	2283	7.38	4610	4740	4610	5990	3230	4610	4652.83	1.97	829	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	5	1	10244824	481	426.82	0.87	12	0.02	11.00	5377.00	8450	20230208	-44.44	4130	20221013	13.68	8450	-44.44	20230208	4400	6.70	20230727	8450	-44.44	20230208	4130	13.68	20221013	5.28	N	069410	500	51 억	201673	N	N	1	N	N
57	20230823	090611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4620	10	2	0.22	2465535	532	1.72	4610	4655	4610	5990	3230	4610	4634.46	1.97	-75	4863	4736	4673	4546	4483	4705	4515	51	1380	500	2950	5	1	10244824	473	420.00	0.86	12	0.01	11.00	5377.00	8450	20230208	-45.33	4130	20221013	11.86	8450	-45.33	20230208	4400	5.00	20230727	8450	-45.33	20230208	4130	11.86	20221013	5.28	N	069410	500	51 억	201673	N	N	1	N	N
58	20230822	160603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4610	-165	5	-3.46	145592985	30939	115.39	4725	4800	4610	6200	3345	4775	4705.81	1.94	2383	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	472	419.09	0.86	12	0.30	11.00	5377.00	8450	20230208	-45.44	4130	20221013	11.62	8450	-45.44	20230208	4400	4.77	20230727	8450	-45.44	20230208	4130	11.62	20221013	5.36	N	069410	500	51 억	199246	N	N	1	N	N
59	20230822	150604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	-10	5	-0.21	113819490	24095	89.87	4725	4800	4695	6200	3345	4775	4723.78	1.94	2210	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	488	433.18	0.89	12	0.24	11.00	5377.00	8450	20230208	-43.61	4130	20221013	15.38	8450	-43.61	20230208	4400	8.30	20230727	8450	-43.61	20230208	4130	15.38	20221013	5.36	N	069410	500	51 억	199246	N	N	38	N	N
60	20230822	140607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-30	5	-0.63	112809265	23883	89.08	4725	4800	4695	6200	3345	4775	4723.41	1.94	2386	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	486	431.36	0.88	12	0.23	11.00	5377.00	8450	20230208	-43.85	4130	20221013	14.89	8450	-43.85	20230208	4400	7.84	20230727	8450	-43.85	20230208	4130	14.89	20221013	5.36	N	069410	500	51 억	199246	N	N	38	N	N
61	20230822	130603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-30	5	-0.63	104556255	22139	82.57	4725	4800	4695	6200	3345	4775	4722.72	1.94	2200	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	486	431.36	0.88	12	0.22	11.00	5377.00	8450	20230208	-43.85	4130	20221013	14.89	8450	-43.85	20230208	4400	7.84	20230727	8450	-43.85	20230208	4130	14.89	20221013	5.36	N	069410	500	51 억	199246	N	N	38	N	N
62	20230822	120554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-60	5	-1.26	98066355	20766	77.45	4725	4800	4695	6200	3345	4775	4722.45	1.94	2137	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	483	428.64	0.88	12	0.20	11.00	5377.00	8450	20230208	-44.20	4130	20221013	14.16	8450	-44.20	20230208	4400	7.16	20230727	8450	-44.20	20230208	4130	14.16	20221013	5.36	N	069410	500	51 억	199246	N	N	38	N	N
63	20230822	110602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-40	5	-0.84	76206375	16129	60.16	4725	4800	4695	6200	3345	4775	4724.80	1.94	957	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	485	430.45	0.88	12	0.16	11.00	5377.00	8450	20230208	-43.96	4130	20221013	14.65	8450	-43.96	20230208	4400	7.61	20230727	8450	-43.96	20230208	4130	14.65	20221013	5.36	N	069410	500	51 억	199246	N	N	38	N	N
64	20230822	100558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-30	5	-0.63	53106720	11248	41.95	4725	4800	4695	6200	3345	4775	4721.44	1.94	1173	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	486	431.36	0.88	12	0.11	11.00	5377.00	8450	20230208	-43.85	4130	20221013	14.89	8450	-43.85	20230208	4400	7.84	20230727	8450	-43.85	20230208	4130	14.89	20221013	5.36	N	069410	500	51 억	199246	N	N	38	N	N
65	20230822	090602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	25	2	0.52	14568720	3072	11.46	4725	4800	4725	6200	3345	4775	4742.42	1.94	-316	4985	4880	4695	4590	4405	4932	4642	51	1425	500	3050	5	1	10244824	492	436.36	0.89	12	0.03	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	5.36	N	069410	500	51 억	199246	N	N	38	N	N
66	20230821	160600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	175	2	3.80	124027810	26658	79.13	4510	4800	4510	5980	3220	4600	4652.46	1.93	1180	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	489	434.09	0.89	12	0.26	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	5.40	N	069410	500	51 억	198066	N	N	38	N	N
67	20230821	150604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	125	2	2.72	111614735	24054	71.40	4510	4770	4510	5980	3220	4600	4640.17	1.93	409	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	484	429.55	0.88	12	0.23	11.00	5377.00	8450	20230208	-44.08	4130	20221013	14.41	8450	-44.08	20230208	4400	7.39	20230727	8450	-44.08	20230208	4130	14.41	20221013	5.40	N	069410	500	51 억	198066	N	N	358	N	N
68	20230821	140602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	125	2	2.72	99140420	21424	63.60	4510	4750	4510	5980	3220	4600	4627.54	1.93	1142	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	484	429.55	0.88	12	0.21	11.00	5377.00	8450	20230208	-44.08	4130	20221013	14.41	8450	-44.08	20230208	4400	7.39	20230727	8450	-44.08	20230208	4130	14.41	20221013	5.40	N	069410	500	51 억	198066	N	N	358	N	N
69	20230821	130607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4670	70	2	1.52	93370380	20197	59.95	4510	4750	4510	5980	3220	4600	4622.98	1.93	1448	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	478	424.55	0.87	12	0.20	11.00	5377.00	8450	20230208	-44.73	4130	20221013	13.08	8450	-44.73	20230208	4400	6.14	20230727	8450	-44.73	20230208	4130	13.08	20221013	5.40	N	069410	500	51 억	198066	N	N	358	N	N
70	20230821	120606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	145	2	3.15	77159440	16740	49.69	4510	4750	4510	5980	3220	4600	4609.29	1.93	2799	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	486	431.36	0.88	12	0.16	11.00	5377.00	8450	20230208	-43.85	4130	20221013	14.89	8450	-43.85	20230208	4400	7.84	20230727	8450	-43.85	20230208	4130	14.89	20221013	5.40	N	069410	500	51 억	198066	N	N	358	N	N
71	20230821	110601	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4650	50	2	1.09	45530375	9975	29.61	4510	4650	4510	5980	3220	4600	4564.45	1.93	3406	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	476	422.73	0.86	12	0.10	11.00	5377.00	8450	20230208	-44.97	4130	20221013	12.59	8450	-44.97	20230208	4400	5.68	20230727	8450	-44.97	20230208	4130	12.59	20221013	5.40	N	069410	500	51 억	198066	N	N	358	N	N
72	20230821	100600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4640	40	2	0.87	38630590	8485	25.19	4510	4645	4510	5980	3220	4600	4552.81	1.93	3481	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	475	421.82	0.86	12	0.08	11.00	5377.00	8450	20230208	-45.09	4130	20221013	12.35	8450	-45.09	20230208	4400	5.45	20230727	8450	-45.09	20230208	4130	12.35	20221013	5.40	N	069410	500	51 억	198066	N	N	358	N	N
73	20230821	090607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4590	-10	5	-0.22	20780450	4600	13.65	4510	4595	4510	5980	3220	4600	4517.49	1.93	818	4873	4736	4643	4506	4413	4690	4460	51	1380	500	2940	5	1	10244824	470	417.27	0.85	12	0.04	11.00	5377.00	8450	20230208	-45.68	4130	20221013	11.14	8450	-45.68	20230208	4400	4.32	20230727	8450	-45.68	20230208	4130	11.14	20221013	5.40	N	069410	500	51 억	198066	N	N	358	N	N
74	20230818	160601	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4600	-155	5	-3.26	156035090	33665	81.43	4625	4780	4550	6180	3330	4755	4634.94	1.85	8253	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	471	418.18	0.86	12	0.33	11.00	5377.00	8450	20230208	-45.56	4130	20221013	11.38	8450	-45.56	20230208	4400	4.55	20230727	8450	-45.56	20230208	4130	11.38	20221013	5.50	N	069410	500	51 억	189813	N	N	358	N	N
75	20230818	150554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4620	-135	5	-2.84	141535885	30520	73.83	4625	4780	4550	6180	3330	4755	4637.48	1.85	7393	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	473	420.00	0.86	12	0.30	11.00	5377.00	8450	20230208	-45.33	4130	20221013	11.86	8450	-45.33	20230208	4400	5.00	20230727	8450	-45.33	20230208	4130	11.86	20221013	5.50	N	069410	500	51 억	189813	N	N	5	N	N
76	20230818	140601	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4620	-135	5	-2.84	122604470	26408	63.88	4625	4780	4550	6180	3330	4755	4642.70	1.85	6154	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	473	420.00	0.86	12	0.26	11.00	5377.00	8450	20230208	-45.33	4130	20221013	11.86	8450	-45.33	20230208	4400	5.00	20230727	8450	-45.33	20230208	4130	11.86	20221013	5.50	N	069410	500	51 억	189813	N	N	5	N	N
77	20230818	130556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-65	5	-1.37	104413035	22456	54.32	4625	4780	4550	6180	3330	4755	4649.67	1.85	5307	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	480	426.36	0.87	12	0.22	11.00	5377.00	8450	20230208	-44.50	4130	20221013	13.56	8450	-44.50	20230208	4400	6.59	20230727	8450	-44.50	20230208	4130	13.56	20221013	5.50	N	069410	500	51 억	189813	N	N	5	N	N
78	20230818	120606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-60	5	-1.26	87795275	18889	45.69	4625	4780	4550	6180	3330	4755	4647.96	1.85	2669	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	481	426.82	0.87	12	0.18	11.00	5377.00	8450	20230208	-44.44	4130	20221013	13.68	8450	-44.44	20230208	4400	6.70	20230727	8450	-44.44	20230208	4130	13.68	20221013	5.50	N	069410	500	51 억	189813	N	N	5	N	N
79	20230818	110559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-35	5	-0.74	83427685	17961	43.45	4625	4780	4550	6180	3330	4755	4644.94	1.85	2814	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	484	429.09	0.88	12	0.18	11.00	5377.00	8450	20230208	-44.14	4130	20221013	14.29	8450	-44.14	20230208	4400	7.27	20230727	8450	-44.14	20230208	4130	14.29	20221013	5.50	N	069410	500	51 억	189813	N	N	5	N	N
80	20230818	100600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4625	-130	5	-2.73	48519325	10503	25.41	4625	4705	4550	6180	3330	4755	4619.57	1.85	-531	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	474	420.45	0.86	12	0.10	11.00	5377.00	8450	20230208	-45.27	4130	20221013	11.99	8450	-45.27	20230208	4400	5.11	20230727	8450	-45.27	20230208	4130	11.99	20221013	5.50	N	069410	500	51 억	189813	N	N	5	N	N
81	20230818	090601	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-80	5	-1.68	5798055	1252	3.03	4625	4705	4625	6180	3330	4755	4631.03	1.85	-146	4878	4816	4703	4641	4528	4847	4672	51	1425	500	3040	5	1	10244824	479	425.00	0.87	12	0.01	11.00	5377.00	8450	20230208	-44.67	4130	20221013	13.20	8450	-44.67	20230208	4400	6.25	20230727	8450	-44.67	20230208	4130	13.20	20221013	5.50	N	069410	500	51 억	189813	N	N	5	N	N
82	20230817	160600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	5	2	0.11	192310120	41339	81.26	4705	4765	4590	6170	3325	4750	4652.03	1.77	5679	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	487	432.27	0.88	12	0.40	11.00	5377.00	8450	20230208	-43.73	4130	20221013	15.13	8450	-43.73	20230208	4400	8.07	20230727	8450	-43.73	20230208	4130	15.13	20221013	5.50	N	069410	500	51 억	181669	N	N	5	N	N
83	20230817	150605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4730	-20	5	-0.42	187239100	40268	79.15	4705	4765	4590	6170	3325	4750	4649.82	1.77	5765	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	485	430.00	0.88	12	0.39	11.00	5377.00	8450	20230208	-44.02	4130	20221013	14.53	8450	-44.02	20230208	4400	7.50	20230727	8450	-44.02	20230208	4130	14.53	20221013	5.50	N	069410	500	51 억	181669	N	N	0	N	N
84	20230817	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4750	0	3	0.00	181979090	39154	76.96	4705	4765	4590	6170	3325	4750	4647.78	1.77	6114	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	487	431.82	0.88	12	0.38	11.00	5377.00	8450	20230208	-43.79	4130	20221013	15.01	8450	-43.79	20230208	4400	7.95	20230727	8450	-43.79	20230208	4130	15.01	20221013	5.50	N	069410	500	51 억	181669	N	N	0	N	N
85	20230817	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4660	-90	5	-1.89	154813840	33363	65.58	4705	4765	4590	6170	3325	4750	4640.29	1.77	5943	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	477	423.64	0.87	12	0.33	11.00	5377.00	8450	20230208	-44.85	4130	20221013	12.83	8450	-44.85	20230208	4400	5.91	20230727	8450	-44.85	20230208	4130	12.83	20221013	5.50	N	069410	500	51 억	181669	N	N	0	N	N
86	20230817	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	-115	5	-2.42	142867010	30783	60.51	4705	4765	4590	6170	3325	4750	4641.10	1.77	5307	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	475	421.36	0.86	12	0.30	11.00	5377.00	8450	20230208	-45.15	4130	20221013	12.23	8450	-45.15	20230208	4400	5.34	20230727	8450	-45.15	20230208	4130	12.23	20221013	5.50	N	069410	500	51 억	181669	N	N	0	N	N
87	20230817	110558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4655	-95	5	-2.00	136298730	29366	57.72	4705	4765	4590	6170	3325	4750	4641.38	1.77	5242	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	477	423.18	0.87	12	0.29	11.00	5377.00	8450	20230208	-44.91	4130	20221013	12.71	8450	-44.91	20230208	4400	5.80	20230727	8450	-44.91	20230208	4130	12.71	20221013	5.50	N	069410	500	51 억	181669	N	N	0	N	N
88	20230817	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4760	10	2	0.21	120052000	25862	50.84	4705	4765	4590	6170	3325	4750	4642.02	1.77	6195	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	488	432.73	0.89	12	0.25	11.00	5377.00	8450	20230208	-43.67	4130	20221013	15.25	8450	-43.67	20230208	4400	8.18	20230727	8450	-43.67	20230208	4130	15.25	20221013	5.50	N	069410	500	51 억	181669	N	N	0	N	N
89	20230817	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4705	-45	5	-0.95	6786825	1447	2.84	4705	4730	4670	6170	3325	4750	4690.27	1.77	124	4996	4872	4786	4662	4576	4830	4620	51	1422	500	3040	5	1	10244824	482	427.73	0.88	12	0.01	11.00	5377.00	8450	20230208	-44.32	4130	20221013	13.92	8450	-44.32	20230208	4400	6.93	20230727	8450	-44.32	20230208	4130	13.92	20221013	5.50	N	069410	500	51 억	181669	N	N	0	N	N
90	20230816	160558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4750	-210	5	-4.23	241158885	50743	277.54	4870	4910	4700	6440	3475	4960	4752.57	1.86	-9347	5200	5080	4990	4870	4780	5035	4825	51	1482	500	3170	5	1	10244824	487	431.82	0.88	12	0.50	11.00	5377.00	8450	20230208	-43.79	4130	20221013	15.01	8450	-43.79	20230208	4400	7.95	20230727	8450	-43.79	20230208	4130	15.01	20221013	5.50	N	069410	500	51 억	190770	N	N	0	N	N
91	20230816	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4730	-230	5	-4.64	234658920	49374	270.05	4870	4910	4700	6440	3475	4960	4752.68	1.86	-9185	5200	5080	4990	4870	4780	5035	4825	51	1482	500	3170	5	1	10244824	485	430.00	0.88	12	0.48	11.00	5377.00	8450	20230208	-44.02	4130	20221013	14.53	8450	-44.02	20230208	4400	7.50	20230727	8450	-44.02	20230208	4130	14.53	20221013	5.50	N	069410	500	51 억	190770	N	N	0	N	N
92	20230816	140557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	-205	5	-4.13	208043645	43725	239.16	4870	4910	4705	6440	3475	4960	4758.00	1.86	-9850	5200	5080	4990	4870	4780	5035	4825	51	1482	500	3170	5	1	10244824	487	432.27	0.88	12	0.43	11.00	5377.00	8450	20230208	-43.73	4130	20221013	15.13	8450	-43.73	20230208	4400	8.07	20230727	8450	-43.73	20230208	4130	15.13	20221013	5.50	N	069410	500	51 억	190770	N	N	0	N	N
93	20230816	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4770	-190	5	-3.83	126496910	26471	144.78	4870	4910	4730	6440	3475	4960	4778.70	1.86	-13846	5200	5080	4990	4870	4780	5035	4825	51	1482	500	3170	5	1	10244824	489	433.64	0.89	12	0.26	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	5.50	N	069410	500	51 억	190770	N	N	0	N	N
94	20230816	120605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4780	-180	5	-3.63	124511635	26055	142.51	4870	4910	4730	6440	3475	4960	4778.80	1.86	-13922	5200	5080	4990	4870	4780	5035	4825	51	1482	500	3170	5	1	10244824	490	434.55	0.89	12	0.25	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	5.50	N	069410	500	51 억	190770	N	N	0	N	N
95	20230816	110601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4810	-150	5	-3.02	102021720	21330	116.67	4870	4910	4745	6440	3475	4960	4783.02	1.86	-12176	5200	5080	4990	4870	4780	5035	4825	51	1482	500	3170	5	1	10244824	493	437.27	0.89	12	0.21	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	5.50	N	069410	500	51 억	190770	N	N	0	N	N
96	20230816	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4810	-150	5	-3.02	89022655	18616	101.82	4870	4910	4745	6440	3475	4960	4782.05	1.86	-12011	5200	5080	4990	4870	4780	5035	4825	51	1482	500	3170	5	1	10244824	493	437.27	0.89	12	0.18	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	5.50	N	069410	500	51 억	190770	N	N	0	N	N
97	20230816	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4905	-55	5	-1.11	4010735	824	4.51	4870	4910	4855	6440	3475	4960	4867.40	1.86	-587	5200	5080	4990	4870	4780	5035	4825	51	1482	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	5.50	N	069410	500	51 억	190770	N	N	0	N	N
98	20230814	160552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4960	-60	5	-1.20	91007475	18283	43.57	5110	5110	4900	6520	3520	5020	4977.71	1.89	-3037	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	5	1	10244824	508	450.91	0.92	12	0.18	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
99	20230814	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4955	-65	5	-1.29	81811840	16426	39.14	5110	5110	4900	6520	3520	5020	4980.63	1.89	-3040	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
100	20230814	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	-25	5	-0.50	55118035	11044	26.32	5110	5110	4900	6520	3520	5020	4990.77	1.89	-3882	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	5	1	10244824	512	454.09	0.93	12	0.11	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
101	20230814	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	50169330	10054	23.96	5110	5110	4900	6520	3520	5020	4989.99	1.89	-3245	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	10	1	10244824	513	455.45	0.93	12	0.10	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
102	20230814	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	-25	5	-0.50	42697805	8555	20.39	5110	5110	4900	6520	3520	5020	4990.98	1.89	-3406	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	5	1	10244824	512	454.09	0.93	12	0.08	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
103	20230814	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	41485305	8311	19.81	5110	5110	4900	6520	3520	5020	4991.61	1.89	-3401	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	10	1	10244824	513	455.45	0.93	12	0.08	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
104	20230814	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4945	-75	5	-1.49	24815590	4990	11.89	5110	5110	4900	6520	3520	5020	4973.06	1.89	-2365	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	5	1	10244824	507	449.55	0.92	12	0.05	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
105	20230814	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4950	-70	5	-1.39	4116110	819	1.95	5110	5110	4950	6520	3520	5020	5025.78	1.89	-576	5230	5125	4995	4890	4760	5177	4942	51	1500	500	3210	5	1	10244824	507	450.00	0.92	12	0.01	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	5.52	N	069410	500	51 억	193523	N	N	0	N	N
106	20230811	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	55	2	1.11	210301850	41961	410.90	4870	5100	4865	6450	3480	4965	5011.82	1.78	11974	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	10	1	10244824	514	456.36	0.93	12	0.41	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.53	N	069410	500	51 억	181852	N	N	1	N	N
107	20230811	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	45	2	0.91	194543435	38808	380.02	4870	5100	4865	6450	3480	4965	5012.97	1.78	11225	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	10	1	10244824	513	455.45	0.93	12	0.38	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	5.53	N	069410	500	51 억	181852	N	N	1	N	N
108	20230811	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	45	2	0.91	179435215	35779	350.36	4870	5100	4865	6450	3480	4965	5015.10	1.78	9547	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	10	1	10244824	513	455.45	0.93	12	0.35	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	5.53	N	069410	500	51 억	181852	N	N	1	N	N
109	20230811	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	115	2	2.32	171132485	34127	334.19	4870	5100	4865	6450	3480	4965	5014.58	1.78	9635	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	10	1	10244824	520	461.82	0.94	12	0.33	11.00	5377.00	8450	20230208	-39.88	4130	20221013	23.00	8450	-39.88	20230208	4400	15.45	20230727	8450	-39.88	20230208	4130	23.00	20221013	5.53	N	069410	500	51 억	181852	N	N	1	N	N
110	20230811	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5060	95	2	1.91	162149035	32351	316.79	4870	5100	4865	6450	3480	4965	5012.18	1.78	9142	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	10	1	10244824	518	460.00	0.94	12	0.32	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	5.53	N	069410	500	51 억	181852	N	N	1	N	N
111	20230811	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5070	105	2	2.11	145033565	28973	283.72	4870	5100	4865	6450	3480	4965	5005.82	1.78	9088	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	10	1	10244824	519	460.91	0.94	12	0.28	11.00	5377.00	8450	20230208	-40.00	4130	20221013	22.76	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4130	22.76	20221013	5.53	N	069410	500	51 억	181852	N	N	1	N	N
112	20230811	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	125	2	2.52	101211075	20309	198.87	4870	5100	4865	6450	3480	4965	4983.56	1.78	8677	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	10	1	10244824	521	462.73	0.95	12	0.20	11.00	5377.00	8450	20230208	-39.76	4130	20221013	23.24	8450	-39.76	20230208	4400	15.68	20230727	8450	-39.76	20230208	4130	23.24	20221013	5.53	N	069410	500	51 억	181852	N	N	1	N	N
113	20230811	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4950	-15	5	-0.30	30122955	6152	60.24	4870	5080	4865	6450	3480	4965	4896.45	1.78	1562	5108	5036	4938	4866	4768	5072	4902	51	1485	500	3170	5	1	10244824	507	450.00	0.92	12	0.06	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	5.53	N	069410	500	51 억	181852	N	N	1	N	N
114	20230810	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4965	25	2	0.51	49141050	9961	26.47	4940	5010	4840	6420	3460	4940	4933.33	1.76	409	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	5	1	10244824	509	451.36	0.92	12	0.10	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	5.53	N	069410	500	51 억	180802	N	N	260	N	N
115	20230810	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	60	2	1.21	45064410	9141	24.29	4940	5010	4840	6420	3460	4940	4929.92	1.76	219	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	10	1	10244824	512	454.55	0.93	12	0.09	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	5.53	N	069410	500	51 억	180802	N	N	260	N	N
116	20230810	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4915	-25	5	-0.51	34795185	7073	18.79	4940	5010	4840	6420	3460	4940	4919.44	1.76	-321	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	5	1	10244824	504	446.82	0.91	12	0.07	11.00	5377.00	8450	20230208	-41.83	4130	20221013	19.01	8450	-41.83	20230208	4400	11.70	20230727	8450	-41.83	20230208	4130	19.01	20221013	5.53	N	069410	500	51 억	180802	N	N	260	N	N
117	20230810	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	60	2	1.21	30510725	6202	16.48	4940	5010	4840	6420	3460	4940	4919.50	1.76	-440	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	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	5.53	N	069410	500	51 억	180802	N	N	260	N	N
118	20230810	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4915	-25	5	-0.51	28455990	5788	15.38	4940	5000	4840	6420	3460	4940	4916.38	1.76	-480	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	5	1	10244824	504	446.82	0.91	12	0.06	11.00	5377.00	8450	20230208	-41.83	4130	20221013	19.01	8450	-41.83	20230208	4400	11.70	20230727	8450	-41.83	20230208	4130	19.01	20221013	5.53	N	069410	500	51 억	180802	N	N	260	N	N
119	20230810	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4915	-25	5	-0.51	23385315	4756	12.64	4940	5000	4840	6420	3460	4940	4917.01	1.76	-274	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	5	1	10244824	504	446.82	0.91	12	0.05	11.00	5377.00	8450	20230208	-41.83	4130	20221013	19.01	8450	-41.83	20230208	4400	11.70	20230727	8450	-41.83	20230208	4130	19.01	20221013	5.53	N	069410	500	51 억	180802	N	N	260	N	N
120	20230810	100538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4920	-20	5	-0.40	12845180	2619	6.96	4940	4965	4840	6420	3460	4940	4904.61	1.76	392	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	5	1	10244824	504	447.27	0.92	12	0.03	11.00	5377.00	8450	20230208	-41.78	4130	20221013	19.13	8450	-41.78	20230208	4400	11.82	20230727	8450	-41.78	20230208	4130	19.13	20221013	5.53	N	069410	500	51 억	180802	N	N	260	N	N
121	20230810	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4965	25	2	0.51	2752450	556	1.48	4940	4965	4930	6420	3460	4940	4950.45	1.76	-284	5233	5086	4953	4806	4673	5160	4880	51	1480	500	3160	5	1	10244824	509	451.36	0.92	12	0.01	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	5.53	N	069410	500	51 억	180802	N	N	260	N	N
122	20230809	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4940	30	2	0.61	186139810	37264	117.22	4905	5100	4820	6380	3440	4910	4995.17	1.89	-13834	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	5	1	10244824	506	449.09	0.92	12	0.36	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	5.55	N	069410	500	51 억	193940	N	N	260	N	N
123	20230809	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	85	2	1.73	172099730	34426	108.30	4905	5100	4820	6380	3440	4910	4999.12	1.89	-14536	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	5	1	10244824	512	454.09	0.93	12	0.34	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	5.55	N	069410	500	51 억	193940	N	N	0	N	N
124	20230809	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	120	2	2.44	170627970	34132	107.37	4905	5100	4820	6380	3440	4910	4999.06	1.89	-14517	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	10	1	10244824	515	457.27	0.94	12	0.33	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	5.55	N	069410	500	51 억	193940	N	N	0	N	N
125	20230809	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	85	2	1.73	162011595	32408	101.95	4905	5100	4820	6380	3440	4910	4999.12	1.89	-14444	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	5	1	10244824	512	454.09	0.93	12	0.32	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	5.55	N	069410	500	51 억	193940	N	N	0	N	N
126	20230809	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4940	30	2	0.61	160431020	32091	100.95	4905	5100	4820	6380	3440	4910	4999.25	1.89	-14585	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	5	1	10244824	506	449.09	0.92	12	0.31	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	5.55	N	069410	500	51 억	193940	N	N	0	N	N
127	20230809	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4950	40	2	0.81	144432655	28874	90.83	4905	5100	4820	6380	3440	4910	5002.17	1.89	-15154	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	5	1	10244824	507	450.00	0.92	12	0.28	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	5.55	N	069410	500	51 억	193940	N	N	0	N	N
128	20230809	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	100	2	2.04	133292230	26627	83.76	4905	5100	4820	6380	3440	4910	5005.90	1.89	-14964	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	10	1	10244824	513	455.45	0.93	12	0.26	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	5.55	N	069410	500	51 억	193940	N	N	0	N	N
129	20230809	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4880	-30	5	-0.61	3484385	714	2.25	4905	4935	4870	6380	3440	4910	4880.09	1.89	346	5226	5067	4941	4782	4656	5005	4720	51	1470	500	3140	5	1	10244824	500	443.64	0.91	12	0.01	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	5.55	N	069410	500	51 억	193940	N	N	0	N	N
130	20230808	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4910	-85	5	-1.70	152336730	31189	161.56	4975	5100	4815	6490	3500	4995	4884.31	1.97	-10022	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	5	1	10244824	503	446.36	0.91	12	0.30	11.00	5377.00	8450	20230208	-41.89	4130	20221013	18.89	8450	-41.89	20230208	4400	11.59	20230727	8450	-41.89	20230208	4130	18.89	20221013	5.59	N	069410	500	51 억	201697	N	N	89	N	N
131	20230808	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4830	-165	5	-3.30	134559720	27554	142.73	4975	5100	4815	6490	3500	4995	4883.49	1.97	-9999	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	5	1	10244824	495	439.09	0.90	12	0.27	11.00	5377.00	8450	20230208	-42.84	4130	20221013	16.95	8450	-42.84	20230208	4400	9.77	20230727	8450	-42.84	20230208	4130	16.95	20221013	5.59	N	069410	500	51 억	201697	N	N	89	N	N
132	20230808	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4850	-145	5	-2.90	110672825	22611	117.13	4975	5100	4830	6490	3500	4995	4894.65	1.97	-8550	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	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	5.59	N	069410	500	51 억	201697	N	N	89	N	N
133	20230808	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4865	-130	5	-2.60	104208195	21280	110.23	4975	5100	4830	6490	3500	4995	4897.00	1.97	-8263	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	5	1	10244824	498	442.27	0.90	12	0.21	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	5.59	N	069410	500	51 억	201697	N	N	89	N	N
134	20230808	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4855	-140	5	-2.80	77858525	15848	82.09	4975	5100	4840	6490	3500	4995	4912.83	1.97	-7457	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	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	5.59	N	069410	500	51 억	201697	N	N	89	N	N
135	20230808	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4870	-125	5	-2.50	54639910	11070	57.34	4975	5100	4865	6490	3500	4995	4935.85	1.97	-6343	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	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	5.59	N	069410	500	51 억	201697	N	N	89	N	N
136	20230808	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4965	-30	5	-0.60	21481015	4313	22.34	4975	5100	4945	6490	3500	4995	4980.53	1.97	-1774	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	5	1	10244824	509	451.36	0.92	12	0.04	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	5.59	N	069410	500	51 억	201697	N	N	89	N	N
137	20230808	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	85	2	1.70	5163270	1034	5.36	4975	5100	4975	6490	3500	4995	4993.49	1.97	349	5145	5070	5025	4950	4905	5047	4927	51	1495	500	3190	10	1	10244824	520	461.82	0.94	12	0.01	11.00	5377.00	8450	20230208	-39.88	4130	20221013	23.00	8450	-39.88	20230208	4400	15.45	20230727	8450	-39.88	20230208	4130	23.00	20221013	5.59	N	069410	500	51 억	201697	N	N	89	N	N
138	20230807	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	-125	5	-2.44	96566440	19277	74.44	5070	5100	4980	6650	3590	5120	5009.44	1.94	2590	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	5	1	10244824	512	454.09	0.93	12	0.19	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	5.63	N	069410	500	51 억	199032	N	N	80	N	N
139	20230807	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	-100	5	-1.95	92365335	18436	71.19	5070	5100	4980	6650	3590	5120	5010.05	1.94	2610	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	10	1	10244824	514	456.36	0.93	12	0.18	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.63	N	069410	500	51 억	199032	N	N	0	N	N
140	20230807	140532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	81201985	16208	62.59	5070	5100	4980	6650	3590	5120	5009.99	1.94	2250	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	10	1	10244824	515	457.27	0.94	12	0.16	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	5.63	N	069410	500	51 억	199032	N	N	0	N	N
141	20230807	130528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	-20	5	-0.39	77942615	15561	60.09	5070	5100	4980	6650	3590	5120	5008.84	1.94	2513	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	10	1	10244824	522	463.64	0.95	12	0.15	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	5.63	N	069410	500	51 억	199032	N	N	0	N	N
142	20230807	120526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	67180150	13423	51.83	5070	5100	4980	6650	3590	5120	5004.85	1.94	1223	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	10	1	10244824	515	457.27	0.94	12	0.13	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	5.63	N	069410	500	51 억	199032	N	N	0	N	N
143	20230807	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	61168775	12219	47.18	5070	5100	4980	6650	3590	5120	5006.04	1.94	798	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	10	1	10244824	515	457.27	0.94	12	0.12	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	5.63	N	069410	500	51 억	199032	N	N	0	N	N
144	20230807	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	-100	5	-1.95	37915890	7576	29.26	5070	5100	4980	6650	3590	5120	5004.74	1.94	186	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	10	1	10244824	514	456.36	0.93	12	0.07	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.63	N	069410	500	51 억	199032	N	N	0	N	N
145	20230807	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	5393580	1067	4.12	5070	5100	5030	6650	3590	5120	5054.90	1.94	-802	5280	5200	5050	4970	4820	5240	5010	51	1530	500	3270	10	1	10244824	515	457.27	0.94	12	0.01	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	5.63	N	069410	500	51 억	199032	N	N	0	N	N
146	20230804	160522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	135	2	2.71	129402990	25864	87.25	4985	5130	4900	6480	3490	4985	5003.21	1.92	1200	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	10	1	10244824	525	465.45	0.95	12	0.25	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	5.63	N	069410	500	51 억	197073	N	N	0	N	N
147	20230804	150524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	105	2	2.11	123795590	24764	83.54	4985	5130	4900	6480	3490	4985	4999.01	1.92	1302	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	10	1	10244824	521	462.73	0.95	12	0.24	11.00	5377.00	8450	20230208	-39.76	4130	20221013	23.24	8450	-39.76	20230208	4400	15.68	20230727	8450	-39.76	20230208	4130	23.24	20221013	5.63	N	069410	500	51 억	197073	N	N	0	N	N
148	20230804	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4990	5	2	0.10	100347340	20132	67.91	4985	5040	4900	6480	3490	4985	4984.47	1.92	115	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	5	1	10244824	511	453.64	0.93	12	0.20	11.00	5377.00	8450	20230208	-40.95	4130	20221013	20.82	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4130	20.82	20221013	5.63	N	069410	500	51 억	197073	N	N	0	N	N
149	20230804	130522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4955	-30	5	-0.60	82891065	16635	56.12	4985	5040	4900	6480	3490	4985	4982.93	1.92	-498	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	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	5.63	N	069410	500	51 억	197073	N	N	0	N	N
150	20230804	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4965	-20	5	-0.40	71623190	14362	48.45	4985	5040	4900	6480	3490	4985	4986.99	1.92	134	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	5	1	10244824	509	451.36	0.92	12	0.14	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	5.63	N	069410	500	51 억	197073	N	N	0	N	N
151	20230804	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	45	2	0.90	55206295	11061	37.31	4985	5040	4900	6480	3490	4985	4991.08	1.92	193	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	10	1	10244824	515	457.27	0.94	12	0.11	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	5.63	N	069410	500	51 억	197073	N	N	0	N	N
152	20230804	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4990	5	2	0.10	12436695	2491	8.40	4985	5010	4975	6480	3490	4985	4992.65	1.92	-920	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	5	1	10244824	511	453.64	0.93	12	0.02	11.00	5377.00	8450	20230208	-40.95	4130	20221013	20.82	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4130	20.82	20221013	5.63	N	069410	500	51 억	197073	N	N	0	N	N
153	20230804	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	15	2	0.30	1356470	272	0.92	4985	5010	4980	6480	3490	4985	4987.02	1.92	-100	5101	5042	4941	4882	4781	5065	4905	51	1495	500	3190	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	5.63	N	069410	500	51 억	197073	N	N	0	N	N
154	20230803	160520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4985	0	3	0.00	144900965	29562	148.69	4985	5000	4840	6480	3490	4985	4901.60	1.87	5874	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	511	453.18	0.93	12	0.29	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	5.63	N	069410	500	51 억	191209	N	N	47	N	N
155	20230803	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4925	-60	5	-1.20	113303220	23111	116.24	4985	5000	4855	6480	3490	4985	4902.57	1.87	3120	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	505	447.73	0.92	12	0.23	11.00	5377.00	8450	20230208	-41.72	4130	20221013	19.25	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4130	19.25	20221013	5.63	N	069410	500	51 억	191209	N	N	47	N	N
156	20230803	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4985	0	3	0.00	51125870	10420	52.41	4985	5000	4865	6480	3490	4985	4906.51	1.87	-658	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	511	453.18	0.93	12	0.10	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	5.63	N	069410	500	51 억	191209	N	N	47	N	N
157	20230803	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4935	-50	5	-1.00	43695815	8927	44.90	4985	4995	4865	6480	3490	4985	4894.79	1.87	-471	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	506	448.64	0.92	12	0.09	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	5.63	N	069410	500	51 억	191209	N	N	47	N	N
158	20230803	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4930	-55	5	-1.10	39090545	7992	40.20	4985	4995	4865	6480	3490	4985	4891.21	1.87	-1079	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	505	448.18	0.92	12	0.08	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	5.63	N	069410	500	51 억	191209	N	N	47	N	N
159	20230803	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4890	-95	5	-1.91	30151500	6167	31.02	4985	4995	4865	6480	3490	4985	4889.17	1.87	-2102	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	501	444.55	0.91	12	0.06	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	5.63	N	069410	500	51 억	191209	N	N	47	N	N
160	20230803	100516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4940	-45	5	-0.90	7635650	1559	7.84	4985	4995	4865	6480	3490	4985	4897.79	1.87	-245	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	506	449.09	0.92	12	0.02	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	5.63	N	069410	500	51 억	191209	N	N	47	N	N
161	20230803	090515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4955	-30	5	-0.60	1165160	237	1.19	4985	4985	4870	6480	3490	4985	4916.29	1.87	-189	5201	5092	5021	4912	4841	5057	4877	51	1495	500	3190	5	1	10244824	508	450.45	0.92	12	0.00	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	5.63	N	069410	500	51 억	191209	N	N	47	N	N
162	20230802	160519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4985	-105	5	-2.06	99505830	19806	60.40	5020	5130	4950	6610	3570	5090	5024.06	1.92	-5054	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	5	1	10244824	511	453.18	0.93	12	0.19	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	5.62	N	069410	500	51 억	196430	N	N	47	N	N
163	20230802	150526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4980	-110	5	-2.16	95520965	19006	57.96	5020	5130	4950	6610	3570	5090	5025.83	1.92	-4787	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	5	1	10244824	510	452.73	0.93	12	0.19	11.00	5377.00	8450	20230208	-41.07	4130	20221013	20.58	8450	-41.07	20230208	4400	13.18	20230727	8450	-41.07	20230208	4130	20.58	20221013	5.62	N	069410	500	51 억	196430	N	N	106	N	N
164	20230802	140519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4990	-100	5	-1.96	83533870	16591	50.60	5020	5130	4970	6610	3570	5090	5034.89	1.92	-4518	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	5	1	10244824	511	453.64	0.93	12	0.16	11.00	5377.00	8450	20230208	-40.95	4130	20221013	20.82	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4130	20.82	20221013	5.62	N	069410	500	51 억	196430	N	N	106	N	N
165	20230802	130517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-10	5	-0.20	63441650	12585	38.38	5020	5130	4970	6610	3570	5090	5041.05	1.92	-3674	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	10	1	10244824	520	461.82	0.94	12	0.12	11.00	5377.00	8450	20230208	-39.88	4130	20221013	23.00	8450	-39.88	20230208	4400	15.45	20230727	8450	-39.88	20230208	4130	23.00	20221013	5.62	N	069410	500	51 억	196430	N	N	106	N	N
166	20230802	120514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5030	-60	5	-1.18	51919730	10297	31.40	5020	5130	4970	6610	3570	5090	5042.22	1.92	-2781	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	10	1	10244824	515	457.27	0.94	12	0.10	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	5.62	N	069410	500	51 억	196430	N	N	106	N	N
167	20230802	110512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5050	-40	5	-0.79	33154670	6558	20.00	5020	5130	5000	6610	3570	5090	5055.61	1.92	-679	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	10	1	10244824	517	459.09	0.94	12	0.06	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	5.62	N	069410	500	51 억	196430	N	N	106	N	N
168	20230802	100514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5050	-40	5	-0.79	25501170	5045	15.39	5020	5130	5010	6610	3570	5090	5054.74	1.92	-754	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	10	1	10244824	517	459.09	0.94	12	0.05	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	5.62	N	069410	500	51 억	196430	N	N	106	N	N
169	20230802	090515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	30	2	0.59	7882590	1563	4.77	5020	5130	5010	6610	3570	5090	5043.24	1.92	-405	5313	5201	5068	4956	4823	5257	5012	51	1520	500	3250	10	1	10244824	525	465.45	0.95	12	0.02	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	5.62	N	069410	500	51 억	196430	N	N	106	N	N
170	20230801	160515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5090	110	2	2.21	165939060	32744	85.06	4935	5180	4935	6470	3490	4980	5067.77	1.94	-1880	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	521	462.73	0.95	12	0.32	11.00	5377.00	8450	20230208	-39.76	4130	20221013	23.24	8450	-39.76	20230208	4400	15.68	20230727	8450	-39.76	20230208	4130	23.24	20221013	5.65	N	069410	500	51 억	198239	N	N	106	N	N
171	20230801	150511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5020	40	2	0.80	160930640	31754	82.49	4935	5180	4935	6470	3490	4980	5068.04	1.94	-2513	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	514	456.36	0.93	12	0.31	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.65	N	069410	500	51 억	198239	N	N	0	N	N
172	20230801	140523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5030	50	2	1.00	145754350	28745	74.67	4935	5180	4935	6470	3490	4980	5070.60	1.94	-4164	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	515	457.27	0.94	12	0.28	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	5.65	N	069410	500	51 억	198239	N	N	0	N	N
173	20230801	130511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	90	2	1.81	114581735	22526	58.52	4935	5180	4935	6470	3490	4980	5086.64	1.94	-3739	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	519	460.91	0.94	12	0.22	11.00	5377.00	8450	20230208	-40.00	4130	20221013	22.76	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4130	22.76	20221013	5.65	N	069410	500	51 억	198239	N	N	0	N	N
174	20230801	120511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5110	130	2	2.61	110820165	21785	56.59	4935	5180	4935	6470	3490	4980	5086.99	1.94	-3550	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	524	464.55	0.95	12	0.21	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	5.65	N	069410	500	51 억	198239	N	N	0	N	N
175	20230801	110509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	160	2	3.21	97648995	19198	49.87	4935	5180	4935	6470	3490	4980	5086.41	1.94	-3115	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	527	467.27	0.96	12	0.19	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	5.65	N	069410	500	51 억	198239	N	N	0	N	N
176	20230801	100513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	120	2	2.41	89342515	17571	45.65	4935	5180	4935	6470	3490	4980	5084.66	1.94	-3266	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	522	463.64	0.95	12	0.17	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	5.65	N	069410	500	51 억	198239	N	N	0	N	N
177	20230801	090508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5020	40	2	0.80	18067245	3620	9.40	4935	5030	4935	6470	3490	4980	4990.95	1.94	-496	5253	5116	4963	4826	4673	5040	4750	51	1490	500	3180	10	1	10244824	514	456.36	0.93	12	0.04	11.00	5377.00	8450	20230208	-40.59	4130	20221013	21.55	8450	-40.59	20230208	4400	14.09	20230727	8450	-40.59	20230208	4130	21.55	20221013	5.65	N	069410	500	51 억	198239	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History