KissMeData/184230/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230831	160918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	800	-18	5	-2.20	61958974	76443	68.42	819	823	800	1063	573	818	810.66	1.44	-3123	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	433	9.09	0.87	12	0.14	88.00	916.00	1185	20230112	-32.49	663	20221013	20.66	1185	-32.49	20230112	714	12.04	20230726	1185	-32.49	20230112	663	20.66	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
3	20230831	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	809	-9	5	-1.10	56655498	69820	62.49	819	823	801	1063	573	818	811.45	1.44	-3123	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	438	9.19	0.88	12	0.13	88.00	916.00	1185	20230112	-31.73	663	20221013	22.02	1185	-31.73	20230112	714	13.31	20230726	1185	-31.73	20230112	663	22.02	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
4	20230831	141250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	804	-14	5	-1.71	49909262	61440	54.99	819	823	801	1063	573	818	812.33	1.44	-1012	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	436	9.14	0.88	12	0.11	88.00	916.00	1185	20230112	-32.15	663	20221013	21.27	1185	-32.15	20230112	714	12.61	20230726	1185	-32.15	20230112	663	21.27	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
5	20230831	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	809	-9	5	-1.10	39646827	48678	43.57	819	823	806	1063	573	818	814.47	1.44	-1037	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	438	9.19	0.88	12	0.09	88.00	916.00	1185	20230112	-31.73	663	20221013	22.02	1185	-31.73	20230112	714	13.31	20230726	1185	-31.73	20230112	663	22.02	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
6	20230831	121254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	-11	5	-1.34	36724409	45058	40.33	819	823	807	1063	573	818	815.05	1.44	-1037	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	437	9.17	0.88	12	0.08	88.00	916.00	1185	20230112	-31.90	663	20221013	21.72	1185	-31.90	20230112	714	13.03	20230726	1185	-31.90	20230112	663	21.72	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
7	20230831	111727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	812	-6	5	-0.73	29654243	36322	32.51	819	823	811	1063	573	818	816.43	1.44	1461	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	440	9.23	0.89	12	0.07	88.00	916.00	1185	20230112	-31.48	663	20221013	22.47	1185	-31.48	20230112	714	13.73	20230726	1185	-31.48	20230112	663	22.47	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
8	20230831	101342	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	815	-3	5	-0.37	25766614	31542	28.23	819	823	811	1063	573	818	816.90	1.44	740	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	442	9.26	0.89	12	0.06	88.00	916.00	1185	20230112	-31.22	663	20221013	22.93	1185	-31.22	20230112	714	14.15	20230726	1185	-31.22	20230112	663	22.93	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
9	20230831	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	822	4	2	0.49	10756295	13147	11.77	819	823	818	1063	573	818	818.16	1.44	643	842	830	816	804	790	823	797	54	245	100	570	1	1	54187224	445	9.34	0.90	12	0.02	88.00	916.00	1185	20230112	-30.63	663	20221013	23.98	1185	-30.63	20230112	714	15.13	20230726	1185	-30.63	20230112	663	23.98	20221013	1.14	N	184230	100	54 억	781101	N	N	N	N
10	20230830	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	818	-5	5	-0.61	90181263	110910	32.62	824	828	802	1069	577	823	813.08	1.44	1064	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	443	9.30	0.89	12	0.20	88.00	916.00	1185	20230112	-30.97	663	20221013	23.38	1185	-30.97	20230112	714	14.57	20230726	1185	-30.97	20230112	663	23.38	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
11	20230830	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	819	-4	5	-0.49	85382313	105030	30.89	824	828	802	1069	577	823	812.90	1.44	1200	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	444	9.31	0.89	12	0.19	88.00	916.00	1185	20230112	-30.89	663	20221013	23.53	1185	-30.89	20230112	714	14.71	20230726	1185	-30.89	20230112	663	23.53	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
12	20230830	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	816	-7	5	-0.85	80611654	99191	29.17	824	828	802	1069	577	823	812.66	1.44	1133	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	442	9.27	0.89	12	0.18	88.00	916.00	1185	20230112	-31.14	663	20221013	23.08	1185	-31.14	20230112	714	14.29	20230726	1185	-31.14	20230112	663	23.08	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
13	20230830	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	814	-9	5	-1.09	77686172	95599	28.12	824	828	802	1069	577	823	812.59	1.44	137	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	441	9.25	0.89	12	0.18	88.00	916.00	1185	20230112	-31.31	663	20221013	22.78	1185	-31.31	20230112	714	14.01	20230726	1185	-31.31	20230112	663	22.78	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
14	20230830	121210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	813	-10	5	-1.22	77273537	95092	27.97	824	828	802	1069	577	823	812.59	1.44	-93	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	441	9.24	0.89	12	0.18	88.00	916.00	1185	20230112	-31.39	663	20221013	22.62	1185	-31.39	20230112	714	13.87	20230726	1185	-31.39	20230112	663	22.62	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
15	20230830	111709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	811	-12	5	-1.46	61778858	75972	22.34	824	828	802	1069	577	823	813.14	1.44	-113	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	439	9.22	0.89	12	0.14	88.00	916.00	1185	20230112	-31.56	663	20221013	22.32	1185	-31.56	20230112	714	13.59	20230726	1185	-31.56	20230112	663	22.32	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
16	20230830	101249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	-16	5	-1.94	52857059	64928	19.10	824	828	802	1069	577	823	814.05	1.44	-453	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	437	9.17	0.88	12	0.12	88.00	916.00	1185	20230112	-31.90	663	20221013	21.72	1185	-31.90	20230112	714	13.03	20230726	1185	-31.90	20230112	663	21.72	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
17	20230830	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	822	-1	5	-0.12	13149281	16015	4.71	824	828	814	1069	577	823	821.02	1.44	2257	863	842	819	798	775	853	809	54	246	100	570	1	1	54187224	445	9.34	0.90	12	0.03	88.00	916.00	1185	20230112	-30.63	663	20221013	23.98	1185	-30.63	20230112	714	15.13	20230726	1185	-30.63	20230112	663	23.98	20221013	1.14	N	184230	100	54 억	780037	N	N	N	N
18	20230829	160916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	823	16	2	1.98	279612725	339989	571.30	796	840	796	1049	565	807	822.42	1.43	6716	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	446	9.35	0.90	12	0.63	88.00	916.00	1185	20230112	-30.55	663	20221013	24.13	1185	-30.55	20230112	714	15.27	20230726	1185	-30.55	20230112	663	24.13	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
19	20230829	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	822	15	2	1.86	271819482	330495	555.35	796	840	796	1049	565	807	822.46	1.43	6689	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	445	9.34	0.90	12	0.61	88.00	916.00	1185	20230112	-30.63	663	20221013	23.98	1185	-30.63	20230112	714	15.13	20230726	1185	-30.63	20230112	663	23.98	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
20	20230829	141250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	813	6	2	0.74	259125032	315022	529.35	796	840	796	1049	565	807	822.56	1.43	5529	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	441	9.24	0.89	12	0.58	88.00	916.00	1185	20230112	-31.39	663	20221013	22.62	1185	-31.39	20230112	714	13.87	20230726	1185	-31.39	20230112	663	22.62	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
21	20230829	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	832	25	2	3.10	216200218	262317	440.79	796	840	796	1049	565	807	824.19	1.43	-1066	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	451	9.45	0.91	12	0.48	88.00	916.00	1185	20230112	-29.79	663	20221013	25.49	1185	-29.79	20230112	714	16.53	20230726	1185	-29.79	20230112	663	25.49	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
22	20230829	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	822	15	2	1.86	177513090	215577	362.25	796	835	796	1049	565	807	823.43	1.43	995	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	445	9.34	0.90	12	0.40	88.00	916.00	1185	20230112	-30.63	663	20221013	23.98	1185	-30.63	20230112	714	15.13	20230726	1185	-30.63	20230112	663	23.98	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
23	20230829	111920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	834	27	2	3.35	120017434	146133	245.56	796	835	796	1049	565	807	821.29	1.43	-3289	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	452	9.48	0.91	12	0.27	88.00	916.00	1185	20230112	-29.62	663	20221013	25.79	1185	-29.62	20230112	714	16.81	20230726	1185	-29.62	20230112	663	25.79	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
24	20230829	101340	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	814	7	2	0.87	50361673	61727	103.72	796	829	796	1049	565	807	815.88	1.43	-4983	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	441	9.25	0.89	12	0.11	88.00	916.00	1185	20230112	-31.31	663	20221013	22.78	1185	-31.31	20230112	714	14.01	20230726	1185	-31.31	20230112	663	22.78	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
25	20230829	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	815	8	2	0.99	4510948	5591	9.39	796	815	796	1049	565	807	806.82	1.43	-644	821	813	801	793	781	818	798	54	242	100	560	1	1	54187224	442	9.26	0.89	12	0.01	88.00	916.00	1185	20230112	-31.22	663	20221013	22.93	1185	-31.22	20230112	714	14.15	20230726	1185	-31.22	20230112	663	22.93	20221013	1.12	N	184230	100	54 억	773321	N	N	N	N
26	20230828	160850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	9	2	1.13	47719437	59511	71.26	798	809	789	1037	559	798	801.86	1.40	15750	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	437	9.17	0.88	12	0.11	88.00	916.00	1185	20230112	-31.90	663	20221013	21.72	1185	-31.90	20230112	714	13.03	20230726	1185	-31.90	20230112	663	21.72	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
27	20230828	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	806	8	2	1.00	47427314	59149	70.82	798	809	789	1037	559	798	801.83	1.40	15750	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	437	9.16	0.88	12	0.11	88.00	916.00	1185	20230112	-31.98	663	20221013	21.57	1185	-31.98	20230112	714	12.89	20230726	1185	-31.98	20230112	663	21.57	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
28	20230828	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	9	2	1.13	45914225	57272	68.58	798	809	789	1037	559	798	801.69	1.40	15680	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	437	9.17	0.88	12	0.11	88.00	916.00	1185	20230112	-31.90	663	20221013	21.72	1185	-31.90	20230112	714	13.03	20230726	1185	-31.90	20230112	663	21.72	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
29	20230828	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	809	11	2	1.38	41550224	51857	62.09	798	809	789	1037	559	798	801.25	1.40	13282	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	438	9.19	0.88	12	0.10	88.00	916.00	1185	20230112	-31.73	663	20221013	22.02	1185	-31.73	20230112	714	13.31	20230726	1185	-31.73	20230112	663	22.02	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
30	20230828	120901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	7	2	0.88	30578113	38239	45.79	798	809	789	1037	559	798	799.66	1.40	7431	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	436	9.15	0.88	12	0.07	88.00	916.00	1185	20230112	-32.07	663	20221013	21.42	1185	-32.07	20230112	714	12.75	20230726	1185	-32.07	20230112	663	21.42	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
31	20230828	110857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	802	4	2	0.50	16893776	21174	25.35	798	802	789	1037	559	798	797.85	1.40	-2656	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	435	9.11	0.88	12	0.04	88.00	916.00	1185	20230112	-32.32	663	20221013	20.97	1185	-32.32	20230112	714	12.32	20230726	1185	-32.32	20230112	663	20.97	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
32	20230828	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	799	1	2	0.13	14098248	17683	21.17	798	802	789	1037	559	798	797.28	1.40	-2994	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	433	9.08	0.87	12	0.03	88.00	916.00	1185	20230112	-32.57	663	20221013	20.51	1185	-32.57	20230112	714	11.90	20230726	1185	-32.57	20230112	663	20.51	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
33	20230828	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	789	-9	5	-1.13	7745783	9700	11.61	798	802	789	1037	559	798	798.53	1.40	-2852	832	815	800	783	768	823	791	54	239	100	550	1	1	54187224	428	8.97	0.86	12	0.02	88.00	916.00	1185	20230112	-33.42	663	20221013	19.00	1185	-33.42	20230112	714	10.50	20230726	1185	-33.42	20230112	663	19.00	20221013	1.12	N	184230	100	54 억	757571	N	N	N	N
34	20230825	160855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	798	5	2	0.63	66416898	83104	85.60	793	817	785	1030	556	793	799.20	1.41	-8546	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	432	9.07	0.87	12	0.15	88.00	916.00	1185	20230112	-32.66	663	20221013	20.36	1185	-32.66	20230112	714	11.76	20230726	1185	-32.66	20230112	663	20.36	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
35	20230825	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	-6	5	-0.76	65208582	81582	84.03	793	817	787	1030	556	793	799.30	1.41	-8536	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	426	8.94	0.86	12	0.15	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
36	20230825	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	788	-5	5	-0.63	60508040	75617	77.89	793	817	788	1030	556	793	800.19	1.41	-8430	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	427	8.95	0.86	12	0.14	88.00	916.00	1185	20230112	-33.50	663	20221013	18.85	1185	-33.50	20230112	714	10.36	20230726	1185	-33.50	20230112	663	18.85	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
37	20230825	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	794	1	2	0.13	55846542	69721	71.82	793	817	790	1030	556	793	801.00	1.41	-7049	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	430	9.02	0.87	12	0.13	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
38	20230825	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	796	3	2	0.38	53164201	66349	68.34	793	817	790	1030	556	793	801.28	1.41	-6745	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	431	9.05	0.87	12	0.12	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
39	20230825	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	793	0	3	0.00	48681095	60708	62.53	793	817	790	1030	556	793	801.89	1.41	-6626	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	430	9.01	0.87	12	0.11	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	714	11.06	20230726	1185	-33.08	20230112	663	19.61	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
40	20230825	100859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	14	2	1.77	30327236	37652	38.78	793	817	791	1030	556	793	805.46	1.41	-7434	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	437	9.17	0.88	12	0.07	88.00	916.00	1185	20230112	-31.90	663	20221013	21.72	1185	-31.90	20230112	714	13.03	20230726	1185	-31.90	20230112	663	21.72	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
41	20230825	090853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	800	7	2	0.88	5139307	6485	6.68	793	800	791	1030	556	793	792.49	1.41	-1824	819	806	796	783	773	812	789	54	237	100	550	1	1	54187224	433	9.09	0.87	12	0.01	88.00	916.00	1185	20230112	-32.49	663	20221013	20.66	1185	-32.49	20230112	714	12.04	20230726	1185	-32.49	20230112	663	20.66	20221013	1.08	N	184230	100	54 억	766117	N	N	N	N
42	20230824	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	793	2	2	0.25	77605808	96849	61.75	786	809	786	1028	554	791	801.37	1.40	9436	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	430	9.01	0.87	12	0.18	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	714	11.06	20230726	1185	-33.08	20230112	663	19.61	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
43	20230824	150847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	798	7	2	0.88	74860698	93389	59.54	786	809	786	1028	554	791	801.60	1.40	9436	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	432	9.07	0.87	12	0.17	88.00	916.00	1185	20230112	-32.66	663	20221013	20.36	1185	-32.66	20230112	714	11.76	20230726	1185	-32.66	20230112	663	20.36	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
44	20230824	140848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	799	8	2	1.01	69834811	87084	55.52	786	809	786	1028	554	791	801.92	1.40	9551	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	433	9.08	0.87	12	0.16	88.00	916.00	1185	20230112	-32.57	663	20221013	20.51	1185	-32.57	20230112	714	11.90	20230726	1185	-32.57	20230112	663	20.51	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
45	20230824	130852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	803	12	2	1.52	60537250	75470	48.12	786	809	786	1028	554	791	802.14	1.40	8870	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	435	9.12	0.88	12	0.14	88.00	916.00	1185	20230112	-32.24	663	20221013	21.12	1185	-32.24	20230112	714	12.46	20230726	1185	-32.24	20230112	663	21.12	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
46	20230824	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	14	2	1.77	56998816	71071	45.31	786	809	786	1028	554	791	802.00	1.40	7760	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	436	9.15	0.88	12	0.13	88.00	916.00	1185	20230112	-32.07	663	20221013	21.42	1185	-32.07	20230112	714	12.75	20230726	1185	-32.07	20230112	663	21.42	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
47	20230824	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	801	10	2	1.26	33539761	41943	26.74	786	809	786	1028	554	791	799.65	1.40	8094	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	434	9.10	0.87	12	0.08	88.00	916.00	1185	20230112	-32.41	663	20221013	20.81	1185	-32.41	20230112	714	12.18	20230726	1185	-32.41	20230112	663	20.81	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
48	20230824	100846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	802	11	2	1.39	20532942	25741	16.41	786	809	786	1028	554	791	797.67	1.40	6161	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	435	9.11	0.88	12	0.05	88.00	916.00	1185	20230112	-32.32	663	20221013	20.97	1185	-32.32	20230112	714	12.32	20230726	1185	-32.32	20230112	663	20.97	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
49	20230824	090849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	798	7	2	0.88	3834103	4833	3.08	786	798	786	1028	554	791	793.32	1.40	-1811	813	802	786	775	759	807	780	54	237	100	550	1	1	54187224	432	9.07	0.87	12	0.01	88.00	916.00	1185	20230112	-32.66	663	20221013	20.36	1185	-32.66	20230112	714	11.76	20230726	1185	-32.66	20230112	663	20.36	20221013	1.09	N	184230	100	54 억	756681	N	N	N	N
50	20230823	160846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	791	15	2	1.93	123237008	156622	236.21	774	797	770	1008	544	776	786.84	1.39	3927	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	429	8.99	0.86	12	0.29	88.00	916.00	1185	20230112	-33.25	663	20221013	19.31	1185	-33.25	20230112	714	10.78	20230726	1185	-33.25	20230112	663	19.31	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
51	20230823	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	786	10	2	1.29	112624041	143178	215.94	774	797	770	1008	544	776	786.60	1.39	3906	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	426	8.93	0.86	12	0.26	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
52	20230823	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	11	2	1.42	95212384	121011	182.51	774	797	770	1008	544	776	786.81	1.39	3862	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	426	8.94	0.86	12	0.22	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
53	20230823	130844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	11	2	1.42	81733639	103841	156.61	774	797	770	1008	544	776	787.10	1.39	4092	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	426	8.94	0.86	12	0.19	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
54	20230823	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	14	2	1.80	68874595	87493	131.96	774	797	770	1008	544	776	787.20	1.39	3805	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	428	8.98	0.86	12	0.16	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
55	20230823	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	794	18	2	2.32	51146927	65146	98.25	774	795	770	1008	544	776	785.11	1.39	4222	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	430	9.02	0.87	12	0.12	88.00	916.00	1185	20230112	-33.00	663	20221013	19.76	1185	-33.00	20230112	714	11.20	20230726	1185	-33.00	20230112	663	19.76	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
56	20230823	100845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	786	10	2	1.29	22702162	29068	43.84	774	788	770	1008	544	776	781.00	1.39	172	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	426	8.93	0.86	12	0.05	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
57	20230823	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	774	-2	5	-0.26	3984680	5152	7.77	774	774	770	1008	544	776	773.42	1.39	-2878	791	783	775	767	759	784	768	54	232	100	540	1	1	54187224	419	8.80	0.84	12	0.01	88.00	916.00	1185	20230112	-34.68	663	20221013	16.74	1185	-34.68	20230112	714	8.40	20230726	1185	-34.68	20230112	663	16.74	20221013	1.08	N	184230	100	54 억	752754	N	N	N	N
58	20230822	160840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	776	5	2	0.65	50940905	66008	47.65	776	783	767	1002	540	771	771.74	1.41	-9501	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	420	8.82	0.85	12	0.12	88.00	916.00	1185	20230112	-34.51	663	20221013	17.04	1185	-34.51	20230112	714	8.68	20230726	1185	-34.51	20230112	663	17.04	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
59	20230822	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	769	-2	5	-0.26	43114602	55855	40.32	776	783	767	1002	540	771	771.90	1.41	-9501	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	417	8.74	0.84	12	0.10	88.00	916.00	1185	20230112	-35.11	663	20221013	15.99	1185	-35.11	20230112	714	7.70	20230726	1185	-35.11	20230112	663	15.99	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
60	20230822	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	771	0	3	0.00	32804377	42467	30.66	776	783	767	1002	540	771	772.47	1.41	-6223	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	418	8.76	0.84	12	0.08	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
61	20230822	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	4	2	0.52	25621174	33155	23.93	776	783	767	1002	540	771	772.77	1.41	-6107	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	420	8.81	0.85	12	0.06	88.00	916.00	1185	20230112	-34.60	663	20221013	16.89	1185	-34.60	20230112	714	8.54	20230726	1185	-34.60	20230112	663	16.89	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
62	20230822	120827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	774	3	2	0.39	21679053	28060	20.26	776	783	767	1002	540	771	772.60	1.41	-6107	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	419	8.80	0.84	12	0.05	88.00	916.00	1185	20230112	-34.68	663	20221013	16.74	1185	-34.68	20230112	714	8.40	20230726	1185	-34.68	20230112	663	16.74	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
63	20230822	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	774	3	2	0.39	19372157	25081	18.11	776	783	767	1002	540	771	772.38	1.41	-6107	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	419	8.80	0.84	12	0.05	88.00	916.00	1185	20230112	-34.68	663	20221013	16.74	1185	-34.68	20230112	714	8.40	20230726	1185	-34.68	20230112	663	16.74	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
64	20230822	100836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	776	5	2	0.65	12363193	16010	11.56	776	783	767	1002	540	771	772.22	1.41	-6390	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	420	8.82	0.85	12	0.03	88.00	916.00	1185	20230112	-34.51	663	20221013	17.04	1185	-34.51	20230112	714	8.68	20230726	1185	-34.51	20230112	663	17.04	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
65	20230822	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	772	1	2	0.13	5330366	6888	4.97	776	783	771	1002	540	771	773.86	1.41	-1088	805	787	770	752	735	797	762	54	231	100	530	1	1	54187224	418	8.77	0.84	12	0.01	88.00	916.00	1185	20230112	-34.85	663	20221013	16.44	1185	-34.85	20230112	714	8.12	20230726	1185	-34.85	20230112	663	16.44	20221013	1.08	N	184230	100	54 억	762255	N	N	N	N
66	20230821	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	771	18	2	2.39	107018855	138526	121.35	753	788	753	978	528	753	772.57	1.37	19304	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	418	8.76	0.84	12	0.26	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
67	20230821	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	765	12	2	1.59	104264407	134952	118.22	753	788	753	978	528	753	772.60	1.37	19341	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	415	8.69	0.84	12	0.25	88.00	916.00	1185	20230112	-35.44	663	20221013	15.38	1185	-35.44	20230112	714	7.14	20230726	1185	-35.44	20230112	663	15.38	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
68	20230821	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	768	15	2	1.99	95928623	124120	108.73	753	788	753	978	528	753	772.87	1.37	18927	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	416	8.73	0.84	12	0.23	88.00	916.00	1185	20230112	-35.19	663	20221013	15.84	1185	-35.19	20230112	714	7.56	20230726	1185	-35.19	20230112	663	15.84	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
69	20230821	130847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	777	24	2	3.19	74760056	96611	84.63	753	788	753	978	528	753	773.83	1.37	18035	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	421	8.83	0.85	12	0.18	88.00	916.00	1185	20230112	-34.43	663	20221013	17.19	1185	-34.43	20230112	714	8.82	20230726	1185	-34.43	20230112	663	17.19	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
70	20230821	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	776	23	2	3.05	70450069	91055	79.76	753	788	753	978	528	753	773.71	1.37	16859	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	420	8.82	0.85	12	0.17	88.00	916.00	1185	20230112	-34.51	663	20221013	17.04	1185	-34.51	20230112	714	8.68	20230726	1185	-34.51	20230112	663	17.04	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
71	20230821	110837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	784	31	2	4.12	63140022	81674	71.55	753	788	753	978	528	753	773.07	1.37	16453	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	425	8.91	0.86	12	0.15	88.00	916.00	1185	20230112	-33.84	663	20221013	18.25	1185	-33.84	20230112	714	9.80	20230726	1185	-33.84	20230112	663	18.25	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
72	20230821	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	782	29	2	3.85	39376661	51268	44.91	753	782	753	978	528	753	768.06	1.37	9460	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	424	8.89	0.85	12	0.09	88.00	916.00	1185	20230112	-34.01	663	20221013	17.95	1185	-34.01	20230112	714	9.52	20230726	1185	-34.01	20230112	663	17.95	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
73	20230821	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	757	4	2	0.53	1714551	2273	1.99	753	757	753	978	528	753	754.31	1.37	721	775	763	754	742	733	770	749	54	225	100	520	1	1	54187224	410	8.60	0.83	12	0.00	88.00	916.00	1185	20230112	-36.12	663	20221013	14.18	1185	-36.12	20230112	714	6.02	20230726	1185	-36.12	20230112	663	14.18	20221013	1.10	N	184230	100	54 억	742951	N	N	N	N
74	20230818	160837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	753	-9	5	-1.18	84984388	112900	90.34	751	766	745	990	534	762	752.73	1.36	7805	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	408	8.56	0.82	12	0.21	88.00	916.00	1185	20230112	-36.46	663	20221013	13.57	1185	-36.46	20230112	714	5.46	20230726	1185	-36.46	20230112	663	13.57	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
75	20230818	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	754	-8	5	-1.05	77327980	102704	82.18	751	766	745	990	534	762	752.92	1.36	6153	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	409	8.57	0.82	12	0.19	88.00	916.00	1185	20230112	-36.37	663	20221013	13.73	1185	-36.37	20230112	714	5.60	20230726	1185	-36.37	20230112	663	13.73	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
76	20230818	140834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	756	-6	5	-0.79	69355812	92103	73.70	751	766	745	990	534	762	753.02	1.36	4219	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	410	8.59	0.83	12	0.17	88.00	916.00	1185	20230112	-36.20	663	20221013	14.03	1185	-36.20	20230112	714	5.88	20230726	1185	-36.20	20230112	663	14.03	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
77	20230818	130828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	752	-10	5	-1.31	67243501	89305	71.46	751	766	745	990	534	762	752.96	1.36	4449	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	407	8.55	0.82	12	0.16	88.00	916.00	1185	20230112	-36.54	663	20221013	13.42	1185	-36.54	20230112	714	5.32	20230726	1185	-36.54	20230112	663	13.42	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
78	20230818	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	755	-7	5	-0.92	55953634	74310	59.46	751	766	745	990	534	762	752.98	1.36	4905	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	409	8.58	0.82	12	0.14	88.00	916.00	1185	20230112	-36.29	663	20221013	13.88	1185	-36.29	20230112	714	5.74	20230726	1185	-36.29	20230112	663	13.88	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
79	20230818	110831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	761	-1	5	-0.13	46952831	62366	49.90	751	766	745	990	534	762	752.86	1.36	3207	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	412	8.65	0.83	12	0.12	88.00	916.00	1185	20230112	-35.78	663	20221013	14.78	1185	-35.78	20230112	714	6.58	20230726	1185	-35.78	20230112	663	14.78	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
80	20230818	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	751	-11	5	-1.44	16840510	22426	17.94	751	759	747	990	534	762	750.94	1.36	-1496	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	407	8.53	0.82	12	0.04	88.00	916.00	1185	20230112	-36.62	663	20221013	13.27	1185	-36.62	20230112	714	5.18	20230726	1185	-36.62	20230112	663	13.27	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
81	20230818	090840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	756	-6	5	-0.79	1222647	1628	1.30	751	759	751	990	534	762	751.01	1.36	596	782	772	761	751	740	766	745	54	228	100	530	1	1	54187224	410	8.59	0.83	12	0.00	88.00	916.00	1185	20230112	-36.20	663	20221013	14.03	1185	-36.20	20230112	714	5.88	20230726	1185	-36.20	20230112	663	14.03	20221013	1.10	N	184230	100	54 억	734916	N	N	N	N
82	20230817	160836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	762	-9	5	-1.17	94955089	124977	88.44	771	771	750	1002	540	771	759.76	1.39	-17454	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	413	8.66	0.83	12	0.23	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
83	20230817	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	762	-9	5	-1.17	92969317	122371	86.59	771	771	750	1002	540	771	759.73	1.39	-17271	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	413	8.66	0.83	12	0.23	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
84	20230817	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	762	-9	5	-1.17	72578839	95518	67.59	771	771	750	1002	540	771	759.84	1.39	-15439	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	413	8.66	0.83	12	0.18	88.00	916.00	1185	20230112	-35.70	663	20221013	14.93	1185	-35.70	20230112	714	6.72	20230726	1185	-35.70	20230112	663	14.93	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
85	20230817	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	760	-11	5	-1.43	66189775	87118	61.65	771	771	750	1002	540	771	759.77	1.39	-17459	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	412	8.64	0.83	12	0.16	88.00	916.00	1185	20230112	-35.86	663	20221013	14.63	1185	-35.86	20230112	714	6.44	20230726	1185	-35.86	20230112	663	14.63	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
86	20230817	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	759	-12	5	-1.56	63243690	83238	58.90	771	771	750	1002	540	771	759.79	1.39	-17515	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	411	8.62	0.83	12	0.15	88.00	916.00	1185	20230112	-35.95	663	20221013	14.48	1185	-35.95	20230112	714	6.30	20230726	1185	-35.95	20230112	663	14.48	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
87	20230817	110834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	760	-11	5	-1.43	58329366	76761	54.32	771	771	750	1002	540	771	759.88	1.39	-17551	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	412	8.64	0.83	12	0.14	88.00	916.00	1185	20230112	-35.86	663	20221013	14.63	1185	-35.86	20230112	714	6.44	20230726	1185	-35.86	20230112	663	14.63	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
88	20230817	100829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	758	-13	5	-1.69	44832152	58858	41.65	771	771	755	1002	540	771	761.70	1.39	-14905	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	411	8.61	0.83	12	0.11	88.00	916.00	1185	20230112	-36.03	663	20221013	14.33	1185	-36.03	20230112	714	6.16	20230726	1185	-36.03	20230112	663	14.33	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
89	20230817	090829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	759	-12	5	-1.56	26326807	34419	24.36	771	771	755	1002	540	771	764.89	1.39	-14891	798	784	773	759	748	779	754	54	231	100	530	1	1	54187224	411	8.62	0.83	12	0.06	88.00	916.00	1185	20230112	-35.95	663	20221013	14.48	1185	-35.95	20230112	714	6.30	20230726	1185	-35.95	20230112	663	14.48	20221013	1.09	N	184230	100	54 억	752351	N	N	N	N
90	20230816	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	771	-16	5	-2.03	109162702	141320	138.93	787	787	762	1023	551	787	772.45	1.41	-13850	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	418	8.76	0.84	12	0.26	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
91	20230816	150835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	766	-21	5	-2.67	107784214	139522	137.16	787	787	762	1023	551	787	772.52	1.41	-13318	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	415	8.70	0.84	12	0.26	88.00	916.00	1185	20230112	-35.36	663	20221013	15.54	1185	-35.36	20230112	714	7.28	20230726	1185	-35.36	20230112	663	15.54	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
92	20230816	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	767	-20	5	-2.54	94778766	122526	120.45	787	787	765	1023	551	787	773.54	1.41	-14667	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	416	8.72	0.84	12	0.23	88.00	916.00	1185	20230112	-35.27	663	20221013	15.69	1185	-35.27	20230112	714	7.42	20230726	1185	-35.27	20230112	663	15.69	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
93	20230816	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	771	-16	5	-2.03	83334577	107594	105.77	787	787	766	1023	551	787	774.53	1.41	-14454	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	418	8.76	0.84	12	0.20	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
94	20230816	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	766	-21	5	-2.67	79923420	103151	101.41	787	787	766	1023	551	787	774.82	1.41	-16145	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	415	8.70	0.84	12	0.19	88.00	916.00	1185	20230112	-35.36	663	20221013	15.54	1185	-35.36	20230112	714	7.28	20230726	1185	-35.36	20230112	663	15.54	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
95	20230816	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	770	-17	5	-2.16	69879157	90108	88.58	787	787	770	1023	551	787	775.50	1.41	-7060	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	417	8.75	0.84	12	0.17	88.00	916.00	1185	20230112	-35.02	663	20221013	16.14	1185	-35.02	20230112	714	7.84	20230726	1185	-35.02	20230112	663	16.14	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
96	20230816	100836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	-12	5	-1.52	45751975	58885	57.89	787	787	770	1023	551	787	776.97	1.41	-13721	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	420	8.81	0.85	12	0.11	88.00	916.00	1185	20230112	-34.60	663	20221013	16.89	1185	-34.60	20230112	714	8.54	20230726	1185	-34.60	20230112	663	16.89	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
97	20230816	090832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	776	-11	5	-1.40	10431022	13313	13.09	787	787	776	1023	551	787	783.52	1.41	-5722	807	796	789	778	771	793	775	54	236	100	550	1	1	54187224	420	8.82	0.85	12	0.02	88.00	916.00	1185	20230112	-34.51	663	20221013	17.04	1185	-34.51	20230112	714	8.68	20230726	1185	-34.51	20230112	663	17.04	20221013	1.10	N	184230	100	54 억	766201	N	N	N	N
98	20230814	160824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	-12	5	-1.50	80288973	101621	102.69	800	800	782	1038	560	799	790.09	1.46	-22844	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	426	8.94	0.86	12	0.19	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
99	20230814	150821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	791	-8	5	-1.00	74178783	93903	94.89	800	800	782	1038	560	799	789.95	1.46	-22187	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	429	8.99	0.86	12	0.17	88.00	916.00	1185	20230112	-33.25	663	20221013	19.31	1185	-33.25	20230112	714	10.78	20230726	1185	-33.25	20230112	663	19.31	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
100	20230814	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	792	-7	5	-0.88	73590374	93161	94.14	800	800	782	1038	560	799	789.93	1.46	-22181	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	429	9.00	0.86	12	0.17	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
101	20230814	130815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	-9	5	-1.13	57414280	72714	73.48	800	800	782	1038	560	799	789.59	1.46	-9630	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	428	8.98	0.86	12	0.13	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
102	20230814	120821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	785	-14	5	-1.75	45380962	57508	58.11	800	800	782	1038	560	799	789.12	1.46	-9552	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	425	8.92	0.86	12	0.11	88.00	916.00	1185	20230112	-33.76	663	20221013	18.40	1185	-33.76	20230112	714	9.94	20230726	1185	-33.76	20230112	663	18.40	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
103	20230814	110816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	786	-13	5	-1.63	40286410	51006	51.54	800	800	782	1038	560	799	789.84	1.46	-9845	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	426	8.93	0.86	12	0.09	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
104	20230814	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	788	-11	5	-1.38	25050634	31581	31.91	800	800	786	1038	560	799	793.22	1.46	-10240	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	427	8.95	0.86	12	0.06	88.00	916.00	1185	20230112	-33.50	663	20221013	18.85	1185	-33.50	20230112	714	10.36	20230726	1185	-33.50	20230112	663	18.85	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
105	20230814	090816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	795	-4	5	-0.50	5331437	6731	6.80	800	800	786	1038	560	799	792.07	1.46	-4249	821	809	795	783	769	816	790	54	239	100	550	1	1	54187224	431	9.03	0.87	12	0.01	88.00	916.00	1185	20230112	-32.91	663	20221013	19.91	1185	-32.91	20230112	714	11.34	20230726	1185	-32.91	20230112	663	19.91	20221013	1.11	N	184230	100	54 억	789045	N	N	N	N
106	20230811	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	799	3	2	0.38	78692153	98716	42.12	796	807	781	1034	558	796	797.16	1.44	9716	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	433	9.08	0.87	12	0.18	88.00	916.00	1185	20230112	-32.57	663	20221013	20.51	1185	-32.57	20230112	714	11.90	20230726	1185	-32.57	20230112	663	20.51	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
107	20230811	150813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	796	0	3	0.00	68615183	86042	36.71	796	807	781	1034	558	796	797.46	1.44	9716	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	431	9.05	0.87	12	0.16	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
108	20230811	140811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	804	8	2	1.01	47681838	59703	25.47	796	807	781	1034	558	796	798.65	1.44	9035	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	436	9.14	0.88	12	0.11	88.00	916.00	1185	20230112	-32.15	663	20221013	21.27	1185	-32.15	20230112	714	12.61	20230726	1185	-32.15	20230112	663	21.27	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
109	20230811	130810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	806	10	2	1.26	45300336	56736	24.21	796	807	781	1034	558	796	798.44	1.44	8247	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	437	9.16	0.88	12	0.10	88.00	916.00	1185	20230112	-31.98	663	20221013	21.57	1185	-31.98	20230112	714	12.89	20230726	1185	-31.98	20230112	663	21.57	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
110	20230811	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	803	7	2	0.88	36813153	46184	19.71	796	804	781	1034	558	796	797.10	1.44	7040	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	435	9.12	0.88	12	0.09	88.00	916.00	1185	20230112	-32.24	663	20221013	21.12	1185	-32.24	20230112	714	12.46	20230726	1185	-32.24	20230112	663	21.12	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
111	20230811	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	798	2	2	0.25	28695344	36011	15.36	796	804	781	1034	558	796	796.85	1.44	6921	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	432	9.07	0.87	12	0.07	88.00	916.00	1185	20230112	-32.66	663	20221013	20.36	1185	-32.66	20230112	714	11.76	20230726	1185	-32.66	20230112	663	20.36	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
112	20230811	100801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	802	6	2	0.75	24051835	30199	12.89	796	804	781	1034	558	796	796.44	1.44	7059	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	435	9.11	0.88	12	0.06	88.00	916.00	1185	20230112	-32.32	663	20221013	20.97	1185	-32.32	20230112	714	12.32	20230726	1185	-32.32	20230112	663	20.97	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
113	20230811	090810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	781	-15	5	-1.88	2981250	3766	1.61	796	796	781	1034	558	796	791.62	1.44	-74	828	811	791	774	754	820	783	54	238	100	550	1	1	54187224	423	8.88	0.85	12	0.01	88.00	916.00	1185	20230112	-34.09	663	20221013	17.80	1185	-34.09	20230112	714	9.38	20230726	1185	-34.09	20230112	663	17.80	20221013	1.08	N	184230	100	54 억	779329	N	N	N	N
114	20230810	160800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	796	17	2	2.18	185039492	234371	153.06	779	808	771	1012	546	779	789.51	1.35	48685	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	431	9.05	0.87	12	0.43	88.00	916.00	1185	20230112	-32.83	663	20221013	20.06	1185	-32.83	20230112	714	11.48	20230726	1185	-32.83	20230112	663	20.06	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
115	20230810	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	792	13	2	1.67	177853170	225319	147.15	779	808	771	1012	546	779	789.34	1.35	48685	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	429	9.00	0.86	12	0.42	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
116	20230810	140759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	792	13	2	1.67	173254941	219509	143.36	779	808	771	1012	546	779	789.28	1.35	48008	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	429	9.00	0.86	12	0.41	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
117	20230810	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	800	21	2	2.70	152913031	193864	126.61	779	808	771	1012	546	779	788.76	1.35	45484	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	433	9.09	0.87	12	0.36	88.00	916.00	1185	20230112	-32.49	663	20221013	20.66	1185	-32.49	20230112	714	12.04	20230726	1185	-32.49	20230112	663	20.66	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
118	20230810	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	793	14	2	1.80	97986735	125039	81.66	779	796	771	1012	546	779	783.65	1.35	22285	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	430	9.01	0.87	12	0.23	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	714	11.06	20230726	1185	-33.08	20230112	663	19.61	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
119	20230810	110806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	786	7	2	0.90	82223932	105140	68.66	779	796	771	1012	546	779	782.04	1.35	15556	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	426	8.93	0.86	12	0.19	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
120	20230810	100802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	777	-2	5	-0.26	24642747	31736	20.73	779	783	771	1012	546	779	776.49	1.35	2888	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	421	8.83	0.85	12	0.06	88.00	916.00	1185	20230112	-34.43	663	20221013	17.19	1185	-34.43	20230112	714	8.82	20230726	1185	-34.43	20230112	663	17.19	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
121	20230810	090811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	-4	5	-0.51	13296988	17083	11.16	779	783	773	1012	546	779	778.38	1.35	382	799	788	772	761	745	794	767	54	233	100	540	1	1	54187224	420	8.81	0.85	12	0.03	88.00	916.00	1185	20230112	-34.60	663	20221013	16.89	1185	-34.60	20230112	714	8.54	20230726	1185	-34.60	20230112	663	16.89	20221013	1.14	N	184230	100	54 억	729258	N	N	N	N
122	20230809	160800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	779	16	2	2.10	117932563	153109	120.33	763	783	756	991	535	763	770.25	1.28	36025	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	422	8.85	0.85	12	0.28	88.00	916.00	1185	20230112	-34.26	663	20221013	17.50	1185	-34.26	20230112	714	9.10	20230726	1185	-34.26	20230112	663	17.50	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
123	20230809	150750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	782	19	2	2.49	116260412	150962	118.65	763	783	756	991	535	763	770.13	1.28	34935	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	424	8.89	0.85	12	0.28	88.00	916.00	1185	20230112	-34.01	663	20221013	17.95	1185	-34.01	20230112	714	9.52	20230726	1185	-34.01	20230112	663	17.95	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
124	20230809	140749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	773	10	2	1.31	97930833	127336	100.08	763	783	756	991	535	763	769.07	1.28	29736	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	419	8.78	0.84	12	0.23	88.00	916.00	1185	20230112	-34.77	663	20221013	16.59	1185	-34.77	20230112	714	8.26	20230726	1185	-34.77	20230112	663	16.59	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
125	20230809	130807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	773	10	2	1.31	91347421	118841	93.40	763	783	756	991	535	763	768.65	1.28	27442	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	419	8.78	0.84	12	0.22	88.00	916.00	1185	20230112	-34.77	663	20221013	16.59	1185	-34.77	20230112	714	8.26	20230726	1185	-34.77	20230112	663	16.59	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
126	20230809	120804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	771	8	2	1.05	83180524	108249	85.08	763	783	756	991	535	763	768.42	1.28	26572	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	418	8.76	0.84	12	0.20	88.00	916.00	1185	20230112	-34.94	663	20221013	16.29	1185	-34.94	20230112	714	7.98	20230726	1185	-34.94	20230112	663	16.29	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
127	20230809	110759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	764	1	2	0.13	34757608	45489	35.75	763	770	756	991	535	763	764.09	1.28	6719	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	414	8.68	0.83	12	0.08	88.00	916.00	1185	20230112	-35.53	663	20221013	15.23	1185	-35.53	20230112	714	7.00	20230726	1185	-35.53	20230112	663	15.23	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
128	20230809	100747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	765	2	2	0.26	21127784	27658	21.74	763	770	756	991	535	763	763.89	1.28	3031	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	415	8.69	0.84	12	0.05	88.00	916.00	1185	20230112	-35.44	663	20221013	15.38	1185	-35.44	20230112	714	7.14	20230726	1185	-35.44	20230112	663	15.38	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
129	20230809	090752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	763	0	3	0.00	1153817	1520	1.19	763	763	756	991	535	763	759.09	1.28	-94	797	780	766	749	735	773	742	54	228	100	530	1	1	54187224	413	8.67	0.83	12	0.00	88.00	916.00	1185	20230112	-35.61	663	20221013	15.08	1185	-35.61	20230112	714	6.86	20230726	1185	-35.61	20230112	663	15.08	20221013	1.14	N	184230	100	54 억	693233	N	N	N	N
130	20230808	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	763	-17	5	-2.18	97314388	127236	47.33	773	783	752	1014	546	780	764.85	1.31	-13926	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	413	8.67	0.83	12	0.23	88.00	916.00	1185	20230112	-35.61	663	20221013	15.08	1185	-35.61	20230112	714	6.86	20230726	1185	-35.61	20230112	663	15.08	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
131	20230808	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	755	-25	5	-3.21	89475456	116894	43.48	773	783	752	1014	546	780	765.44	1.31	-13056	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	409	8.58	0.82	12	0.22	88.00	916.00	1185	20230112	-36.29	663	20221013	13.88	1185	-36.29	20230112	714	5.74	20230726	1185	-36.29	20230112	663	13.88	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
132	20230808	140754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	763	-17	5	-2.18	73782338	96139	35.76	773	783	760	1014	546	780	767.45	1.31	-13971	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	413	8.67	0.83	12	0.18	88.00	916.00	1185	20230112	-35.61	663	20221013	15.08	1185	-35.61	20230112	714	6.86	20230726	1185	-35.61	20230112	663	15.08	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
133	20230808	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	766	-14	5	-1.79	55665388	72394	26.93	773	783	761	1014	546	780	768.92	1.31	-14097	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	415	8.70	0.84	12	0.13	88.00	916.00	1185	20230112	-35.36	663	20221013	15.54	1185	-35.36	20230112	714	7.28	20230726	1185	-35.36	20230112	663	15.54	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
134	20230808	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	761	-19	5	-2.44	51740312	67250	25.01	773	783	761	1014	546	780	769.37	1.31	-14214	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	412	8.65	0.83	12	0.12	88.00	916.00	1185	20230112	-35.78	663	20221013	14.78	1185	-35.78	20230112	714	6.58	20230726	1185	-35.78	20230112	663	14.78	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
135	20230808	110741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	769	-11	5	-1.41	29461130	38078	14.16	773	783	765	1014	546	780	773.70	1.31	-3630	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	417	8.74	0.84	12	0.07	88.00	916.00	1185	20230112	-35.11	663	20221013	15.99	1185	-35.11	20230112	714	7.70	20230726	1185	-35.11	20230112	663	15.99	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
136	20230808	100754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	780	0	3	0.00	15630905	20186	7.51	773	783	765	1014	546	780	774.34	1.31	2655	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	423	8.86	0.85	12	0.04	88.00	916.00	1185	20230112	-34.18	663	20221013	17.65	1185	-34.18	20230112	714	9.24	20230726	1185	-34.18	20230112	663	17.65	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
137	20230808	090758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	768	-12	5	-1.54	6593849	8551	3.18	773	779	765	1014	546	780	771.12	1.31	412	824	802	788	766	752	795	759	54	234	100	540	1	1	54187224	416	8.73	0.84	12	0.02	88.00	916.00	1185	20230112	-35.19	663	20221013	15.84	1185	-35.19	20230112	714	7.56	20230726	1185	-35.19	20230112	663	15.84	20221013	1.15	N	184230	100	54 억	707343	N	N	N	N
138	20230807	160751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	780	-28	5	-3.47	211038288	268842	367.65	808	810	774	1050	566	808	784.99	1.30	1071	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	423	8.86	0.85	12	0.50	88.00	916.00	1185	20230112	-34.18	663	20221013	17.65	1185	-34.18	20230112	714	9.24	20230726	1185	-34.18	20230112	663	17.65	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
139	20230807	150750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	778	-30	5	-3.71	204511916	260445	356.16	808	810	774	1050	566	808	785.24	1.30	1071	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	422	8.84	0.85	12	0.48	88.00	916.00	1185	20230112	-34.35	663	20221013	17.35	1185	-34.35	20230112	714	8.96	20230726	1185	-34.35	20230112	663	17.35	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
140	20230807	140754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	778	-30	5	-3.71	166382240	211276	288.92	808	810	774	1050	566	808	787.51	1.30	8031	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	422	8.84	0.85	12	0.39	88.00	916.00	1185	20230112	-34.35	663	20221013	17.35	1185	-34.35	20230112	714	8.96	20230726	1185	-34.35	20230112	663	17.35	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
141	20230807	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	784	-24	5	-2.97	136101114	172336	235.67	808	810	780	1050	566	808	789.74	1.30	12082	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	425	8.91	0.86	12	0.32	88.00	916.00	1185	20230112	-33.84	663	20221013	18.25	1185	-33.84	20230112	714	9.80	20230726	1185	-33.84	20230112	663	18.25	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
142	20230807	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	798	-10	5	-1.24	63905591	80199	109.67	808	810	790	1050	566	808	796.84	1.30	-4254	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	432	9.07	0.87	12	0.15	88.00	916.00	1185	20230112	-32.66	663	20221013	20.36	1185	-32.66	20230112	714	11.76	20230726	1185	-32.66	20230112	663	20.36	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
143	20230807	110739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	795	-13	5	-1.61	58831267	73810	100.94	808	810	790	1050	566	808	797.06	1.30	-5341	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	431	9.03	0.87	12	0.14	88.00	916.00	1185	20230112	-32.91	663	20221013	19.91	1185	-32.91	20230112	714	11.34	20230726	1185	-32.91	20230112	663	19.91	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
144	20230807	100748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	797	-11	5	-1.36	33279436	41590	56.88	808	810	795	1050	566	808	800.18	1.30	-8278	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	432	9.06	0.87	12	0.08	88.00	916.00	1185	20230112	-32.74	663	20221013	20.21	1185	-32.74	20230112	714	11.62	20230726	1185	-32.74	20230112	663	20.21	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
145	20230807	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	810	2	2	0.25	1247454	1544	2.11	808	810	802	1050	566	808	807.94	1.30	-1505	842	825	802	785	762	833	793	54	242	100	560	1	1	54187224	439	9.20	0.88	12	0.00	88.00	916.00	1185	20230112	-31.65	663	20221013	22.17	1185	-31.65	20230112	714	13.45	20230726	1185	-31.65	20230112	663	22.17	20221013	1.15	N	184230	100	54 억	706257	N	N	N	N
146	20230804	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	808	4	2	0.50	58577425	73125	89.06	779	819	779	1045	563	804	801.00	1.28	14445	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	438	9.18	0.88	12	0.13	88.00	916.00	1185	20230112	-31.81	663	20221013	21.87	1185	-31.81	20230112	714	13.17	20230726	1185	-31.81	20230112	663	21.87	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
147	20230804	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	1	2	0.12	50698731	63335	77.13	779	819	779	1045	563	804	800.49	1.28	9033	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	436	9.15	0.88	12	0.12	88.00	916.00	1185	20230112	-32.07	663	20221013	21.42	1185	-32.07	20230112	714	12.75	20230726	1185	-32.07	20230112	663	21.42	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
148	20230804	140752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	3	2	0.37	43205785	54060	65.84	779	819	779	1045	563	804	799.22	1.28	2666	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	437	9.17	0.88	12	0.10	88.00	916.00	1185	20230112	-31.90	663	20221013	21.72	1185	-31.90	20230112	714	13.03	20230726	1185	-31.90	20230112	663	21.72	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
149	20230804	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	1	2	0.12	39874253	49922	60.80	779	819	779	1045	563	804	798.73	1.28	0	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	436	9.15	0.88	12	0.09	88.00	916.00	1185	20230112	-32.07	663	20221013	21.42	1185	-32.07	20230112	714	12.75	20230726	1185	-32.07	20230112	663	21.42	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
150	20230804	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	804	0	3	0.00	35349445	44269	53.91	779	819	779	1045	563	804	798.51	1.28	802	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	436	9.14	0.88	12	0.08	88.00	916.00	1185	20230112	-32.15	663	20221013	21.27	1185	-32.15	20230112	714	12.61	20230726	1185	-32.15	20230112	663	21.27	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
151	20230804	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	800	-4	5	-0.50	27125007	34039	41.45	779	819	779	1045	563	804	796.88	1.28	3270	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	433	9.09	0.87	12	0.06	88.00	916.00	1185	20230112	-32.49	663	20221013	20.66	1185	-32.49	20230112	714	12.04	20230726	1185	-32.49	20230112	663	20.66	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
152	20230804	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	803	-1	5	-0.12	19769976	24833	30.24	779	819	779	1045	563	804	796.12	1.28	4151	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	435	9.12	0.88	12	0.05	88.00	916.00	1185	20230112	-32.24	663	20221013	21.12	1185	-32.24	20230112	714	12.46	20230726	1185	-32.24	20230112	663	21.12	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
153	20230804	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	804	0	3	0.00	8002864	10175	12.39	779	806	779	1045	563	804	786.52	1.28	223	824	813	794	783	764	819	789	54	241	100	560	1	1	54187224	436	9.14	0.88	12	0.02	88.00	916.00	1185	20230112	-32.15	663	20221013	21.27	1185	-32.15	20230112	714	12.61	20230726	1185	-32.15	20230112	663	21.27	20221013	1.16	N	184230	100	54 억	691812	N	N	N	N
154	20230803	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	804	17	2	2.16	64671928	82029	52.67	775	805	775	1023	551	787	788.40	1.31	-15721	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	436	9.14	0.88	12	0.15	88.00	916.00	1185	20230112	-32.15	663	20221013	21.27	1185	-32.15	20230112	714	12.61	20230726	1185	-32.15	20230112	663	21.27	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
155	20230803	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	803	16	2	2.03	60813310	77232	49.59	775	803	775	1023	551	787	787.41	1.31	-15447	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	435	9.12	0.88	12	0.14	88.00	916.00	1185	20230112	-32.24	663	20221013	21.12	1185	-32.24	20230112	714	12.46	20230726	1185	-32.24	20230112	663	21.12	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
156	20230803	140732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	792	5	2	0.64	57166615	72663	46.66	775	800	775	1023	551	787	786.74	1.31	-15373	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	429	9.00	0.86	12	0.13	88.00	916.00	1185	20230112	-33.16	663	20221013	19.46	1185	-33.16	20230112	714	10.92	20230726	1185	-33.16	20230112	663	19.46	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
157	20230803	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	786	-1	5	-0.13	50522316	64227	41.24	775	800	775	1023	551	787	786.62	1.31	-18302	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	426	8.93	0.86	12	0.12	88.00	916.00	1185	20230112	-33.67	663	20221013	18.55	1185	-33.67	20230112	714	10.08	20230726	1185	-33.67	20230112	663	18.55	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
158	20230803	120738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	784	-3	5	-0.38	47074088	59813	38.41	775	800	775	1023	551	787	787.02	1.31	-19974	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	425	8.91	0.86	12	0.11	88.00	916.00	1185	20230112	-33.84	663	20221013	18.25	1185	-33.84	20230112	714	9.80	20230726	1185	-33.84	20230112	663	18.25	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
159	20230803	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	789	2	2	0.25	36864931	46771	30.03	775	800	775	1023	551	787	788.20	1.31	-21791	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	428	8.97	0.86	12	0.09	88.00	916.00	1185	20230112	-33.42	663	20221013	19.00	1185	-33.42	20230112	714	10.50	20230726	1185	-33.42	20230112	663	19.00	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
160	20230803	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	3	2	0.38	13247392	16942	10.88	775	794	775	1023	551	787	781.93	1.31	-4081	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	428	8.98	0.86	12	0.03	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
161	20230803	090729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	0	3	0.00	4417066	5686	3.65	775	794	775	1023	551	787	776.83	1.31	236	833	809	797	773	761	804	768	54	236	100	550	1	1	54187224	426	8.94	0.86	12	0.01	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.20	N	184230	100	54 억	707548	N	N	N	N
162	20230802	160734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	-23	5	-2.84	124525426	155608	77.97	804	821	785	1053	567	810	800.26	1.30	6868	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	426	8.94	0.86	12	0.29	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
163	20230802	150743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	-23	5	-2.84	122791452	153408	76.87	804	821	785	1053	567	810	800.42	1.30	6868	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	426	8.94	0.86	12	0.28	88.00	916.00	1185	20230112	-33.59	663	20221013	18.70	1185	-33.59	20230112	714	10.22	20230726	1185	-33.59	20230112	663	18.70	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
164	20230802	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	793	-17	5	-2.10	116148225	144985	72.65	804	821	785	1053	567	810	801.11	1.30	8638	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	430	9.01	0.87	12	0.27	88.00	916.00	1185	20230112	-33.08	663	20221013	19.61	1185	-33.08	20230112	714	11.06	20230726	1185	-33.08	20230112	663	19.61	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
165	20230802	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	797	-13	5	-1.60	102627616	127832	64.06	804	821	790	1053	567	810	802.83	1.30	18210	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	432	9.06	0.87	12	0.24	88.00	916.00	1185	20230112	-32.74	663	20221013	20.21	1185	-32.74	20230112	714	11.62	20230726	1185	-32.74	20230112	663	20.21	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
166	20230802	120725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	-20	5	-2.47	99190856	123499	61.88	804	821	790	1053	567	810	803.17	1.30	18024	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	428	8.98	0.86	12	0.23	88.00	916.00	1185	20230112	-33.33	663	20221013	19.16	1185	-33.33	20230112	714	10.64	20230726	1185	-33.33	20230112	663	19.16	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
167	20230802	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	806	-4	5	-0.49	73812151	91612	45.91	804	821	800	1053	567	810	805.70	1.30	26868	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	437	9.16	0.88	12	0.17	88.00	916.00	1185	20230112	-31.98	663	20221013	21.57	1185	-31.98	20230112	714	12.89	20230726	1185	-31.98	20230112	663	21.57	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
168	20230802	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	817	7	2	0.86	20693238	25549	12.80	804	821	800	1053	567	810	809.94	1.30	6899	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	443	9.28	0.89	12	0.05	88.00	916.00	1185	20230112	-31.05	663	20221013	23.23	1185	-31.05	20230112	714	14.43	20230726	1185	-31.05	20230112	663	23.23	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
169	20230802	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	810	0	3	0.00	4152127	5171	2.59	804	810	800	1053	567	810	802.96	1.30	-596	841	825	809	793	777	833	801	54	243	100	560	1	1	54187224	439	9.20	0.88	12	0.01	88.00	916.00	1185	20230112	-31.65	663	20221013	22.17	1185	-31.65	20230112	714	13.45	20230726	1185	-31.65	20230112	663	22.17	20221013	1.19	N	184230	100	54 억	702267	N	N	N	N
170	20230801	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	810	13	2	1.63	160370204	199062	135.20	793	825	793	1036	558	797	805.63	1.31	21	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	439	9.20	0.88	12	0.37	88.00	916.00	1185	20230112	-31.65	663	20221013	22.17	1185	-31.65	20230112	714	13.45	20230726	1185	-31.65	20230112	663	22.17	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N
171	20230801	150723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	818	21	2	2.63	150597438	187023	127.02	793	825	793	1036	558	797	805.23	1.31	111	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	443	9.30	0.89	12	0.35	88.00	916.00	1185	20230112	-30.97	663	20221013	23.38	1185	-30.97	20230112	714	14.57	20230726	1185	-30.97	20230112	663	23.38	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N
172	20230801	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	812	15	2	1.88	145136999	180322	122.47	793	825	793	1036	558	797	804.88	1.31	-3472	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	440	9.23	0.89	12	0.33	88.00	916.00	1185	20230112	-31.48	663	20221013	22.47	1185	-31.48	20230112	714	13.73	20230726	1185	-31.48	20230112	663	22.47	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N
173	20230801	130722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	820	23	2	2.89	125762718	156603	106.36	793	825	793	1036	558	797	803.07	1.31	1383	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	444	9.32	0.90	12	0.29	88.00	916.00	1185	20230112	-30.80	663	20221013	23.68	1185	-30.80	20230112	714	14.85	20230726	1185	-30.80	20230112	663	23.68	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N
174	20230801	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	821	24	2	3.01	113115805	141206	95.90	793	825	793	1036	558	797	801.07	1.31	3465	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	445	9.33	0.90	12	0.26	88.00	916.00	1185	20230112	-30.72	663	20221013	23.83	1185	-30.72	20230112	714	14.99	20230726	1185	-30.72	20230112	663	23.83	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N
175	20230801	110719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	819	22	2	2.76	102276959	127939	86.89	793	825	793	1036	558	797	799.42	1.31	9432	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	444	9.31	0.89	12	0.24	88.00	916.00	1185	20230112	-30.89	663	20221013	23.53	1185	-30.89	20230112	714	14.71	20230726	1185	-30.89	20230112	663	23.53	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N
176	20230801	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	797	0	3	0.00	65129078	81982	55.68	793	801	793	1036	558	797	794.43	1.31	-5464	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	432	9.06	0.87	12	0.15	88.00	916.00	1185	20230112	-32.74	663	20221013	20.21	1185	-32.74	20230112	714	11.62	20230726	1185	-32.74	20230112	663	20.21	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N
177	20230801	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	801	4	2	0.50	21347038	26866	18.25	793	801	793	1036	558	797	794.57	1.31	5817	837	817	781	761	725	827	771	54	239	100	550	1	1	54187224	434	9.10	0.87	12	0.05	88.00	916.00	1185	20230112	-32.41	663	20221013	20.81	1185	-32.41	20230112	714	12.18	20230726	1185	-32.41	20230112	663	20.81	20221013	1.21	N	184230	100	54 억	707156	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History