KissMeData/072770/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 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	20231130	160654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-150	5	-5.45	2027606490	761420	57.71	2640	2860	2580	3575	1925	2750	2663.00	0.96	-77150	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1652	-866.67	2.60	12	1.20	-3.00	1001.00	3785	20230719	-31.31	1310	20230103	98.47	3785	-31.31	20230719	1310	98.47	20230103	3785	-31.31	20230719	1310	98.47	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
3	20231130	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-125	5	-4.55	1788677520	669636	50.75	2640	2860	2615	3575	1925	2750	2671.12	0.96	-53623	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1668	-875.00	2.62	12	1.05	-3.00	1001.00	3785	20230719	-30.65	1310	20230103	100.38	3785	-30.65	20230719	1310	100.38	20230103	3785	-30.65	20230719	1310	100.38	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
4	20231130	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-85	5	-3.09	1444116480	539080	40.86	2640	2860	2625	3575	1925	2750	2678.85	0.96	-46681	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1694	-888.33	2.66	12	0.85	-3.00	1001.00	3785	20230719	-29.59	1310	20230103	103.44	3785	-29.59	20230719	1310	103.44	20230103	3785	-29.59	20230719	1310	103.44	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
5	20231130	130649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-90	5	-3.27	1281145160	477818	36.21	2640	2860	2625	3575	1925	2750	2681.24	0.96	-41980	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1691	-886.67	2.66	12	0.75	-3.00	1001.00	3785	20230719	-29.72	1310	20230103	103.05	3785	-29.72	20230719	1310	103.05	20230103	3785	-29.72	20230719	1310	103.05	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
6	20231130	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-100	5	-3.64	1119496440	416925	31.60	2640	2860	2625	3575	1925	2750	2685.13	0.96	-39892	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1684	-883.33	2.65	12	0.66	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
7	20231130	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-60	5	-2.18	957007100	356038	26.98	2640	2860	2625	3575	1925	2750	2687.94	0.96	-38289	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1710	-896.67	2.69	12	0.56	-3.00	1001.00	3785	20230719	-28.93	1310	20230103	105.34	3785	-28.93	20230719	1310	105.34	20230103	3785	-28.93	20230719	1310	105.34	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
8	20231130	100650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-60	5	-2.18	813295430	302497	22.93	2640	2860	2625	3575	1925	2750	2688.61	0.96	-31788	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1710	-896.67	2.69	12	0.48	-3.00	1001.00	3785	20230719	-28.93	1310	20230103	105.34	3785	-28.93	20230719	1310	105.34	20230103	3785	-28.93	20230719	1310	105.34	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
9	20231130	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	-55	5	-2.00	333331080	122561	9.29	2640	2860	2640	3575	1925	2750	2719.72	0.96	6764	3066	2907	2776	2617	2486	2987	2697	318	825	500	1870	5	1	63554868	1713	-898.33	2.69	12	0.19	-3.00	1001.00	3785	20230719	-28.80	1310	20230103	105.73	3785	-28.80	20230719	1310	105.73	20230103	3785	-28.80	20230719	1310	105.73	20230103	2.29	N	072770	500	317 억	610360	N	N	N	N
10	20231129	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	80	2	3.00	3692134600	1317870	241.41	2670	2935	2645	3470	1870	2670	2801.78	0.99	-17624	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1748	-916.67	2.75	12	2.07	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
11	20231129	150653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	55	2	2.06	3621927475	1292178	236.70	2670	2935	2645	3470	1870	2670	2803.15	0.99	-17541	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1732	-908.33	2.72	12	2.03	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
12	20231129	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	60	2	2.25	3467505360	1235341	226.29	2670	2935	2645	3470	1870	2670	2807.13	0.99	-2289	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1735	-910.00	2.73	12	1.94	-3.00	1001.00	3785	20230719	-27.87	1310	20230103	108.40	3785	-27.87	20230719	1310	108.40	20230103	3785	-27.87	20230719	1310	108.40	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
13	20231129	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	95	2	3.56	3390116945	1207160	221.13	2670	2935	2645	3470	1870	2670	2808.55	0.99	11646	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1757	-921.67	2.76	12	1.90	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
14	20231129	120652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	75	2	2.81	3321032865	1182177	216.55	2670	2935	2645	3470	1870	2670	2809.47	0.99	18206	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1745	-915.00	2.74	12	1.86	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
15	20231129	110652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	95	2	3.56	3185970525	1133029	207.55	2670	2935	2645	3470	1870	2670	2812.14	0.99	18334	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1757	-921.67	2.76	12	1.78	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
16	20231129	100650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	180	2	6.74	2711636895	964375	176.66	2670	2935	2645	3470	1870	2670	2812.08	0.99	-480	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1811	-950.00	2.85	12	1.52	-3.00	1001.00	3785	20230719	-24.70	1310	20230103	117.56	3785	-24.70	20230719	1310	117.56	20230103	3785	-24.70	20230719	1310	117.56	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
17	20231129	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-10	5	-0.37	111205750	41640	7.63	2670	2700	2645	3470	1870	2670	2670.68	0.99	-3481	2886	2777	2706	2597	2526	2742	2562	318	800	500	1810	5	1	63554868	1691	-886.67	2.66	12	0.07	-3.00	1001.00	3785	20230719	-29.72	1310	20230103	103.05	3785	-29.72	20230719	1310	103.05	20230103	3785	-29.72	20230719	1310	103.05	20230103	2.31	N	072770	500	317 억	629081	N	N	N	N
18	20231128	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-100	5	-3.61	1486293420	545454	136.80	2760	2815	2635	3600	1940	2770	2725.06	0.96	23044	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1697	-890.00	2.67	12	0.86	-3.00	1001.00	3785	20230719	-29.46	1310	20230103	103.82	3785	-29.46	20230719	1310	103.82	20230103	3785	-29.46	20230719	1310	103.82	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
19	20231128	150606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-70	5	-2.53	1350403510	494708	124.07	2760	2815	2635	3600	1940	2770	2729.70	0.96	27098	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1716	-900.00	2.70	12	0.78	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
20	20231128	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	-45	5	-1.62	1165114225	426140	106.87	2760	2815	2635	3600	1940	2770	2734.11	0.96	33992	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1732	-908.33	2.72	12	0.67	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
21	20231128	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-25	5	-0.90	1071228555	391728	98.24	2760	2815	2635	3600	1940	2770	2734.62	0.96	36878	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1745	-915.00	2.74	12	0.62	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
22	20231128	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-15	5	-0.54	1032529575	377658	94.71	2760	2815	2635	3600	1940	2770	2734.03	0.96	41104	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1751	-918.33	2.75	12	0.59	-3.00	1001.00	3785	20230719	-27.21	1310	20230103	110.31	3785	-27.21	20230719	1310	110.31	20230103	3785	-27.21	20230719	1310	110.31	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
23	20231128	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	30	2	1.08	865803840	317198	79.55	2760	2815	2635	3600	1940	2770	2729.54	0.96	49105	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1780	-933.33	2.80	12	0.50	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
24	20231128	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-50	5	-1.81	486019415	180661	45.31	2760	2760	2635	3600	1940	2770	2690.23	0.96	11886	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1729	-906.67	2.72	12	0.28	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	3785	-28.14	20230719	1310	107.63	20230103	3785	-28.14	20230719	1310	107.63	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
25	20231128	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	77836125	28568	7.16	2760	2760	2705	3600	1940	2770	2724.59	0.96	263	2883	2826	2778	2721	2673	2802	2697	318	830	500	1880	5	1	63554868	1748	-916.67	2.75	12	0.04	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	2.25	N	072770	500	317 억	607087	N	N	N	N
26	20231127	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-30	5	-1.07	1102511720	398717	44.24	2800	2835	2730	3640	1960	2800	2765.15	1.02	-47130	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1760	-923.33	2.77	12	0.63	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
27	20231127	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-40	5	-1.43	967888240	349726	38.80	2800	2835	2730	3640	1960	2800	2767.56	1.02	-50977	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1754	-920.00	2.76	12	0.55	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	3785	-27.08	20230719	1310	110.69	20230103	3785	-27.08	20230719	1310	110.69	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
28	20231127	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-45	5	-1.61	811214190	292925	32.50	2800	2835	2730	3640	1960	2800	2769.36	1.02	-39261	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1751	-918.33	2.75	12	0.46	-3.00	1001.00	3785	20230719	-27.21	1310	20230103	110.31	3785	-27.21	20230719	1310	110.31	20230103	3785	-27.21	20230719	1310	110.31	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
29	20231127	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-50	5	-1.79	713087500	257427	28.56	2800	2835	2730	3640	1960	2800	2770.06	1.02	-35293	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1748	-916.67	2.75	12	0.41	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
30	20231127	120647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-55	5	-1.96	642957330	231854	25.72	2800	2835	2730	3640	1960	2800	2773.11	1.02	-34069	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1745	-915.00	2.74	12	0.36	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
31	20231127	110639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-50	5	-1.79	562716670	202694	22.49	2800	2835	2730	3640	1960	2800	2776.19	1.02	-19793	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1748	-916.67	2.75	12	0.32	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
32	20231127	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-45	5	-1.61	441345855	158648	17.60	2800	2835	2730	3640	1960	2800	2781.92	1.02	-17742	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1751	-918.33	2.75	12	0.25	-3.00	1001.00	3785	20230719	-27.21	1310	20230103	110.31	3785	-27.21	20230719	1310	110.31	20230103	3785	-27.21	20230719	1310	110.31	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
33	20231127	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	0	3	0.00	15244780	5481	0.61	2800	2800	2775	3640	1960	2800	2781.39	1.02	-3765	2986	2892	2816	2722	2646	2940	2770	318	840	500	1900	5	1	63554868	1780	-933.33	2.80	12	0.01	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	2.28	N	072770	500	317 억	645127	N	N	N	N
34	20231124	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	35	2	1.27	2545302625	900905	133.53	2775	2910	2740	3590	1940	2765	2825.27	1.02	4860	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1780	-933.33	2.80	12	1.42	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
35	20231124	150641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	30	2	1.08	2347469475	830078	123.03	2775	2910	2740	3590	1940	2765	2828.01	1.02	22701	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1776	-931.67	2.79	12	1.31	-3.00	1001.00	3785	20230719	-26.16	1310	20230103	113.36	3785	-26.16	20230719	1310	113.36	20230103	3785	-26.16	20230719	1310	113.36	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
36	20231124	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	35	2	1.27	2224889290	786146	116.52	2775	2910	2740	3590	1940	2765	2830.12	1.02	48819	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1780	-933.33	2.80	12	1.24	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
37	20231124	130638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	30	2	1.08	2174496830	768075	113.84	2775	2910	2740	3590	1940	2765	2831.10	1.02	61443	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1776	-931.67	2.79	12	1.21	-3.00	1001.00	3785	20230719	-26.16	1310	20230103	113.36	3785	-26.16	20230719	1310	113.36	20230103	3785	-26.16	20230719	1310	113.36	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
38	20231124	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	45	2	1.63	1888462175	665362	98.62	2775	2910	2740	3590	1940	2765	2838.25	1.02	80427	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1786	-936.67	2.81	12	1.05	-3.00	1001.00	3785	20230719	-25.76	1310	20230103	114.50	3785	-25.76	20230719	1310	114.50	20230103	3785	-25.76	20230719	1310	114.50	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
39	20231124	110639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	40	2	1.45	1758665405	619239	91.78	2775	2910	2740	3590	1940	2765	2840.04	1.02	83518	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1783	-935.00	2.80	12	0.97	-3.00	1001.00	3785	20230719	-25.89	1310	20230103	114.12	3785	-25.89	20230719	1310	114.12	20230103	3785	-25.89	20230719	1310	114.12	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
40	20231124	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	50	2	1.81	1653148965	581796	86.23	2775	2910	2740	3590	1940	2765	2841.46	1.02	87317	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1789	-938.33	2.81	12	0.92	-3.00	1001.00	3785	20230719	-25.63	1310	20230103	114.89	3785	-25.63	20230719	1310	114.89	20230103	3785	-25.63	20230719	1310	114.89	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
41	20231124	090638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	95	2	3.44	482779225	170659	25.29	2775	2890	2740	3590	1940	2765	2828.91	1.02	14252	2871	2817	2711	2657	2551	2845	2685	318	825	500	1880	5	1	63554868	1818	-953.33	2.86	12	0.27	-3.00	1001.00	3785	20230719	-24.44	1310	20230103	118.32	3785	-24.44	20230719	1310	118.32	20230103	3785	-24.44	20230719	1310	118.32	20230103	2.26	N	072770	500	317 억	649924	N	N	N	N
42	20231123	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	65	2	2.41	1704050395	632481	187.75	2730	2765	2605	3510	1890	2700	2694.15	1.10	-55062	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1757	-921.67	2.76	12	1.00	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
43	20231123	150653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	35	2	1.30	1503451260	559660	166.14	2730	2760	2605	3510	1890	2700	2686.37	1.10	-53791	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1738	-911.67	2.73	12	0.88	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	3785	-27.74	20230719	1310	108.78	20230103	3785	-27.74	20230719	1310	108.78	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
44	20231123	140648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	0	3	0.00	995796750	372629	110.62	2730	2745	2605	3510	1890	2700	2672.35	1.10	-72046	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1716	-900.00	2.70	12	0.59	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
45	20231123	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	25	2	0.93	810824815	304312	90.34	2730	2745	2605	3510	1890	2700	2664.45	1.10	-64189	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1732	-908.33	2.72	12	0.48	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
46	20231123	120640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-70	5	-2.59	611531520	230263	68.35	2730	2745	2605	3510	1890	2700	2655.80	1.10	-60973	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1671	-876.67	2.63	12	0.36	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
47	20231123	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-55	5	-2.04	506408905	190119	56.44	2730	2745	2605	3510	1890	2700	2663.64	1.10	-44781	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1681	-881.67	2.64	12	0.30	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
48	20231123	100642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-70	5	-2.59	417272990	156190	46.37	2730	2745	2605	3510	1890	2700	2671.57	1.10	-37786	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1671	-876.67	2.63	12	0.25	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
49	20231123	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	0	3	0.00	72756060	26890	7.98	2730	2745	2685	3510	1890	2700	2705.69	1.10	-21735	2793	2746	2668	2621	2543	2770	2645	318	810	500	1830	5	1	63554868	1716	-900.00	2.70	12	0.04	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.28	N	072770	500	317 억	701789	N	N	N	N
50	20231122	160616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	100	2	3.85	887180535	333153	191.03	2595	2715	2590	3380	1820	2600	2662.97	1.02	57758	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1716	-900.00	2.70	12	0.52	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
51	20231122	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	80	2	3.08	857709635	322185	184.74	2595	2715	2590	3380	1820	2600	2662.17	1.02	58448	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1703	-893.33	2.68	12	0.51	-3.00	1001.00	3785	20230719	-29.19	1310	20230103	104.58	3785	-29.19	20230719	1310	104.58	20230103	3785	-29.19	20230719	1310	104.58	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
52	20231122	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	95	2	3.65	666178015	250452	143.61	2595	2715	2590	3380	1820	2600	2659.90	1.02	52329	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1713	-898.33	2.69	12	0.39	-3.00	1001.00	3785	20230719	-28.80	1310	20230103	105.73	3785	-28.80	20230719	1310	105.73	20230103	3785	-28.80	20230719	1310	105.73	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
53	20231122	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	75	2	2.88	495268285	187067	107.26	2595	2695	2590	3380	1820	2600	2647.54	1.02	48594	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1700	-891.67	2.67	12	0.29	-3.00	1001.00	3785	20230719	-29.33	1310	20230103	104.20	3785	-29.33	20230719	1310	104.20	20230103	3785	-29.33	20230719	1310	104.20	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
54	20231122	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	55	2	2.12	420688020	159096	91.23	2595	2695	2590	3380	1820	2600	2644.24	1.02	39744	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1687	-885.00	2.65	12	0.25	-3.00	1001.00	3785	20230719	-29.85	1310	20230103	102.67	3785	-29.85	20230719	1310	102.67	20230103	3785	-29.85	20230719	1310	102.67	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
55	20231122	110713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	45	2	1.73	387862545	146677	84.10	2595	2695	2590	3380	1820	2600	2644.33	1.02	40222	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1681	-881.67	2.64	12	0.23	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
56	20231122	100655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	65	2	2.50	314819935	119128	68.31	2595	2695	2590	3380	1820	2600	2642.70	1.02	44338	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1694	-888.33	2.66	12	0.19	-3.00	1001.00	3785	20230719	-29.59	1310	20230103	103.44	3785	-29.59	20230719	1310	103.44	20230103	3785	-29.59	20230719	1310	103.44	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
57	20231122	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	5	2	0.19	11180425	4284	2.46	2595	2640	2595	3380	1820	2600	2609.81	1.02	-1873	2666	2632	2591	2557	2516	2650	2575	318	780	500	1760	5	1	63554868	1656	-868.33	2.60	12	0.01	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.20	N	072770	500	317 억	648778	N	N	N	N
58	20231121	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	0	3	0.00	451203725	174313	59.97	2590	2625	2550	3380	1820	2600	2588.47	1.07	-30117	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1652	-866.67	2.60	12	0.27	-3.00	1001.00	3785	20230719	-31.31	1310	20230103	98.47	3785	-31.31	20230719	1310	98.47	20230103	3785	-31.31	20230719	1310	98.47	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
59	20231121	150624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	15	2	0.58	413931660	159959	55.04	2590	2625	2550	3380	1820	2600	2587.74	1.07	-32397	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1662	-871.67	2.61	12	0.25	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
60	20231121	140619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-20	5	-0.77	347710995	134438	46.25	2590	2625	2550	3380	1820	2600	2586.40	1.07	-30974	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1640	-860.00	2.58	12	0.21	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
61	20231121	130613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-15	5	-0.58	281172065	108577	37.36	2590	2625	2550	3380	1820	2600	2589.61	1.07	-11591	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1643	-861.67	2.58	12	0.17	-3.00	1001.00	3785	20230719	-31.70	1310	20230103	97.33	3785	-31.70	20230719	1310	97.33	20230103	3785	-31.70	20230719	1310	97.33	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
62	20231121	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	20	2	0.77	218616155	84321	29.01	2590	2625	2550	3380	1820	2600	2592.67	1.07	-9946	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1665	-873.33	2.62	12	0.13	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
63	20231121	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-15	5	-0.58	150707070	58234	20.04	2590	2620	2550	3380	1820	2600	2587.96	1.07	-9821	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1643	-861.67	2.58	12	0.09	-3.00	1001.00	3785	20230719	-31.70	1310	20230103	97.33	3785	-31.70	20230719	1310	97.33	20230103	3785	-31.70	20230719	1310	97.33	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
64	20231121	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-10	5	-0.38	131979105	51021	17.55	2590	2620	2550	3380	1820	2600	2586.76	1.07	-7704	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1646	-863.33	2.59	12	0.08	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
65	20231121	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	10	2	0.38	10706355	4110	1.41	2590	2620	2590	3380	1820	2600	2604.95	1.07	-1407	2760	2680	2600	2520	2440	2720	2560	318	780	500	1760	5	1	63554868	1659	-870.00	2.61	12	0.01	-3.00	1001.00	3785	20230719	-31.04	1310	20230103	99.24	3785	-31.04	20230719	1310	99.24	20230103	3785	-31.04	20230719	1310	99.24	20230103	2.37	N	072770	500	317 억	678895	N	N	N	N
66	20231120	160610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	70	2	2.77	754930140	288895	22.23	2530	2680	2520	3285	1775	2530	2613.16	1.02	34974	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1652	-866.67	2.60	12	0.45	-3.00	1001.00	3785	20230719	-31.31	1310	20230103	98.47	3785	-31.31	20230719	1310	98.47	20230103	3785	-31.31	20230719	1310	98.47	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
67	20231120	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	65	2	2.57	731911415	280021	21.55	2530	2680	2520	3285	1775	2530	2613.77	1.02	34534	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1649	-865.00	2.59	12	0.44	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
68	20231120	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	75	2	2.96	653154580	249565	19.20	2530	2680	2520	3285	1775	2530	2617.17	1.02	36304	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1656	-868.33	2.60	12	0.39	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
69	20231120	130609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	95	2	3.75	596296855	227787	17.53	2530	2680	2520	3285	1775	2530	2617.78	1.02	33586	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1668	-875.00	2.62	12	0.36	-3.00	1001.00	3785	20230719	-30.65	1310	20230103	100.38	3785	-30.65	20230719	1310	100.38	20230103	3785	-30.65	20230719	1310	100.38	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
70	20231120	120611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	115	2	4.55	531797830	203212	15.64	2530	2680	2520	3285	1775	2530	2616.96	1.02	35069	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1681	-881.67	2.64	12	0.32	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
71	20231120	110610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	130	2	5.14	492613975	188417	14.50	2530	2680	2520	3285	1775	2530	2614.49	1.02	33970	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1691	-886.67	2.66	12	0.30	-3.00	1001.00	3785	20230719	-29.72	1310	20230103	103.05	3785	-29.72	20230719	1310	103.05	20230103	3785	-29.72	20230719	1310	103.05	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
72	20231120	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	65	2	2.57	377364350	144702	11.13	2530	2680	2520	3285	1775	2530	2607.87	1.02	34480	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1649	-865.00	2.59	12	0.23	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
73	20231120	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	70	2	2.77	37810710	14739	1.13	2530	2605	2520	3285	1775	2530	2565.35	1.02	3061	2870	2700	2515	2345	2160	2607	2252	318	755	500	1720	5	1	63554868	1652	-866.67	2.60	12	0.02	-3.00	1001.00	3785	20230719	-31.31	1310	20230103	98.47	3785	-31.31	20230719	1310	98.47	20230103	3785	-31.31	20230719	1310	98.47	20230103	2.39	N	072770	500	317 억	645507	N	N	N	N
74	20231117	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-160	5	-5.95	3225866300	1298915	159.33	2645	2685	2330	3495	1885	2690	2483.37	0.79	150803	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1608	-843.33	2.53	12	2.04	-3.00	1001.00	3785	20230719	-33.16	1310	20230103	93.13	3785	-33.16	20230719	1310	93.13	20230103	3785	-33.16	20230719	1310	93.13	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
75	20231117	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-140	5	-5.20	3137860280	1264373	155.09	2645	2685	2330	3495	1885	2690	2481.75	0.79	157711	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1621	-850.00	2.55	12	1.99	-3.00	1001.00	3785	20230719	-32.63	1310	20230103	94.66	3785	-32.63	20230719	1310	94.66	20230103	3785	-32.63	20230719	1310	94.66	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
76	20231117	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-160	5	-5.95	3073978815	1239359	152.02	2645	2685	2330	3495	1885	2690	2480.30	0.79	162250	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1608	-843.33	2.53	12	1.95	-3.00	1001.00	3785	20230719	-33.16	1310	20230103	93.13	3785	-33.16	20230719	1310	93.13	20230103	3785	-33.16	20230719	1310	93.13	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
77	20231117	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-150	5	-5.58	3032126380	1222834	149.99	2645	2685	2330	3495	1885	2690	2479.59	0.79	168029	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1614	-846.67	2.54	12	1.92	-3.00	1001.00	3785	20230719	-32.89	1310	20230103	93.89	3785	-32.89	20230719	1310	93.89	20230103	3785	-32.89	20230719	1310	93.89	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
78	20231117	120626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-160	5	-5.95	2938814485	1185734	145.44	2645	2685	2330	3495	1885	2690	2478.48	0.79	174729	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1608	-843.33	2.53	12	1.87	-3.00	1001.00	3785	20230719	-33.16	1310	20230103	93.13	3785	-33.16	20230719	1310	93.13	20230103	3785	-33.16	20230719	1310	93.13	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
79	20231117	110627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-135	5	-5.02	2632653620	1066377	130.80	2645	2685	2330	3495	1885	2690	2468.78	0.79	211367	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1624	-851.67	2.55	12	1.68	-3.00	1001.00	3785	20230719	-32.50	1310	20230103	95.04	3785	-32.50	20230719	1310	95.04	20230103	3785	-32.50	20230719	1310	95.04	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
80	20231117	100625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-150	5	-5.58	2430532620	985915	120.93	2645	2685	2330	3495	1885	2690	2465.26	0.79	239276	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1614	-846.67	2.54	12	1.55	-3.00	1001.00	3785	20230719	-32.89	1310	20230103	93.89	3785	-32.89	20230719	1310	93.89	20230103	3785	-32.89	20230719	1310	93.89	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
81	20231117	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-45	5	-1.67	30926115	11706	1.44	2645	2685	2635	3495	1885	2690	2641.90	0.79	937	2876	2782	2681	2587	2486	2732	2537	318	805	500	1820	5	1	63554868	1681	-881.67	2.64	12	0.02	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.40	N	072770	500	317 억	504211	N	N	N	N
82	20231116	160627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-100	5	-3.60	2127647795	799893	334.56	2775	2775	2580	3610	1950	2780	2659.91	0.76	8932	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1703	-893.33	2.68	12	1.26	-3.00	1001.00	3785	20230719	-29.19	1310	20230103	104.58	3785	-29.19	20230719	1310	104.58	20230103	3785	-29.19	20230719	1310	104.58	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
83	20231116	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-70	5	-2.52	2042407750	768289	321.34	2775	2775	2580	3610	1950	2780	2658.38	0.76	11085	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1722	-903.33	2.71	12	1.21	-3.00	1001.00	3785	20230719	-28.40	1310	20230103	106.87	3785	-28.40	20230719	1310	106.87	20230103	3785	-28.40	20230719	1310	106.87	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
84	20231116	140601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-115	5	-4.14	1851653920	697619	291.78	2775	2775	2580	3610	1950	2780	2654.25	0.76	29105	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1694	-888.33	2.66	12	1.10	-3.00	1001.00	3785	20230719	-29.59	1310	20230103	103.44	3785	-29.59	20230719	1310	103.44	20230103	3785	-29.59	20230719	1310	103.44	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
85	20231116	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-160	5	-5.76	1764391590	664726	278.03	2775	2775	2580	3610	1950	2780	2654.31	0.76	38138	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1665	-873.33	2.62	12	1.05	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
86	20231116	120624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-145	5	-5.22	1449808710	544192	227.61	2775	2775	2580	3610	1950	2780	2664.15	0.76	37657	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1675	-878.33	2.63	12	0.86	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
87	20231116	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-75	5	-2.70	976317305	365598	152.91	2775	2775	2580	3610	1950	2780	2670.46	0.76	22895	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1719	-901.67	2.70	12	0.58	-3.00	1001.00	3785	20230719	-28.53	1310	20230103	106.49	3785	-28.53	20230719	1310	106.49	20230103	3785	-28.53	20230719	1310	106.49	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
88	20231116	100621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-50	5	-1.80	92898435	34077	14.25	2775	2775	2705	3610	1950	2780	2726.12	0.76	12806	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1735	-910.00	2.73	12	0.05	-3.00	1001.00	3785	20230719	-27.87	1310	20230103	108.40	3785	-27.87	20230719	1310	108.40	20230103	3785	-27.87	20230719	1310	108.40	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
89	20231116	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3610	1950	2780	0.00	0.76	0	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1767	-926.67	2.78	12	0.00	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	2.40	N	072770	500	317 억	480559	N	N	N	N
90	20231115	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	0	3	0.00	649591085	233438	71.86	2820	2830	2755	3610	1950	2780	2782.73	0.81	-36105	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1767	-926.67	2.78	12	0.37	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
91	20231115	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-10	5	-0.36	633027800	227471	70.02	2820	2830	2755	3610	1950	2780	2782.89	0.81	-32442	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1760	-923.33	2.77	12	0.36	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
92	20231115	140628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-5	5	-0.18	470728975	168794	51.96	2820	2830	2760	3610	1950	2780	2788.78	0.81	-23151	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1764	-925.00	2.77	12	0.27	-3.00	1001.00	3785	20230719	-26.68	1310	20230103	111.83	3785	-26.68	20230719	1310	111.83	20230103	3785	-26.68	20230719	1310	111.83	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
93	20231115	130631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-15	5	-0.54	408705785	146384	45.06	2820	2830	2765	3610	1950	2780	2792.01	0.81	-26619	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1757	-921.67	2.76	12	0.23	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
94	20231115	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	10	2	0.36	341818725	122256	37.63	2820	2830	2775	3610	1950	2780	2795.93	0.81	-17933	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1773	-930.00	2.79	12	0.19	-3.00	1001.00	3785	20230719	-26.29	1310	20230103	112.98	3785	-26.29	20230719	1310	112.98	20230103	3785	-26.29	20230719	1310	112.98	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
95	20231115	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	20	2	0.72	282021080	100756	31.02	2820	2830	2780	3610	1950	2780	2799.05	0.81	-13403	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1780	-933.33	2.80	12	0.16	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
96	20231115	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	15	2	0.54	173609205	61903	19.06	2820	2830	2780	3610	1950	2780	2804.54	0.81	-12132	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1776	-931.67	2.79	12	0.10	-3.00	1001.00	3785	20230719	-26.16	1310	20230103	113.36	3785	-26.16	20230719	1310	113.36	20230103	3785	-26.16	20230719	1310	113.36	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
97	20231115	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	20	2	0.72	22762485	8112	2.50	2820	2820	2780	3610	1950	2780	2806.03	0.81	76	2863	2821	2788	2746	2713	2805	2730	318	830	500	1890	5	1	63554868	1780	-933.33	2.80	12	0.01	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	2.49	N	072770	500	317 억	516664	N	N	N	N
98	20231114	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	0	3	0.00	906778950	324595	48.34	2785	2830	2755	3610	1950	2780	2793.62	0.88	-40641	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1767	-926.67	2.78	12	0.51	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
99	20231114	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-10	5	-0.36	865056870	309546	46.10	2785	2830	2755	3610	1950	2780	2794.60	0.88	-38816	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1760	-923.33	2.77	12	0.49	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
100	20231114	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	0	3	0.00	760973100	271929	40.50	2785	2830	2755	3610	1950	2780	2798.43	0.88	-27520	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1767	-926.67	2.78	12	0.43	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
101	20231114	130622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	10	2	0.36	567876260	202574	30.17	2785	2830	2755	3610	1950	2780	2803.30	0.88	-7404	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1773	-930.00	2.79	12	0.32	-3.00	1001.00	3785	20230719	-26.29	1310	20230103	112.98	3785	-26.29	20230719	1310	112.98	20230103	3785	-26.29	20230719	1310	112.98	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
102	20231114	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	30	2	1.08	540622155	192810	28.72	2785	2830	2755	3610	1950	2780	2803.91	0.88	-2704	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1786	-936.67	2.81	12	0.30	-3.00	1001.00	3785	20230719	-25.76	1310	20230103	114.50	3785	-25.76	20230719	1310	114.50	20230103	3785	-25.76	20230719	1310	114.50	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
103	20231114	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	30	2	1.08	330483465	117916	17.56	2785	2830	2755	3610	1950	2780	2802.70	0.88	5537	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1786	-936.67	2.81	12	0.19	-3.00	1001.00	3785	20230719	-25.76	1310	20230103	114.50	3785	-25.76	20230719	1310	114.50	20230103	3785	-25.76	20230719	1310	114.50	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
104	20231114	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	40	2	1.44	232852785	83123	12.38	2785	2830	2755	3610	1950	2780	2801.30	0.88	9532	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1792	-940.00	2.82	12	0.13	-3.00	1001.00	3785	20230719	-25.50	1310	20230103	115.27	3785	-25.50	20230719	1310	115.27	20230103	3785	-25.50	20230719	1310	115.27	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
105	20231114	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-25	5	-0.90	24975045	9009	1.34	2785	2795	2755	3610	1950	2780	2772.23	0.88	1083	2943	2861	2778	2696	2613	2902	2737	318	830	500	1890	5	1	63554868	1751	-918.33	2.75	12	0.01	-3.00	1001.00	3785	20230719	-27.21	1310	20230103	110.31	3785	-27.21	20230719	1310	110.31	20230103	3785	-27.21	20230719	1310	110.31	20230103	2.54	N	072770	500	317 억	558461	N	N	N	N
106	20231113	160612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	80	2	2.96	1835112810	661111	23.66	2700	2860	2695	3510	1890	2700	2775.80	0.90	-19924	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1767	-926.67	2.78	12	1.04	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
107	20231113	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	85	2	3.15	1717162805	618525	22.14	2700	2860	2695	3510	1890	2700	2776.22	0.90	-12090	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1770	-928.33	2.78	12	0.97	-3.00	1001.00	3785	20230719	-26.42	1310	20230103	112.60	3785	-26.42	20230719	1310	112.60	20230103	3785	-26.42	20230719	1310	112.60	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
108	20231113	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	70	2	2.59	1432266375	515300	18.44	2700	2860	2695	3510	1890	2700	2779.48	0.90	-17188	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1760	-923.33	2.77	12	0.81	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
109	20231113	130608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	100	2	3.70	1341455360	482558	17.27	2700	2860	2695	3510	1890	2700	2779.88	0.90	-6041	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1780	-933.33	2.80	12	0.76	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
110	20231113	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	105	2	3.89	1196386925	430702	15.42	2700	2860	2695	3510	1890	2700	2777.76	0.90	-4226	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1783	-935.00	2.80	12	0.68	-3.00	1001.00	3785	20230719	-25.89	1310	20230103	114.12	3785	-25.89	20230719	1310	114.12	20230103	3785	-25.89	20230719	1310	114.12	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
111	20231113	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	75	2	2.78	964134435	347508	12.44	2700	2860	2695	3510	1890	2700	2774.42	0.90	-17466	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1764	-925.00	2.77	12	0.55	-3.00	1001.00	3785	20230719	-26.68	1310	20230103	111.83	3785	-26.68	20230719	1310	111.83	20230103	3785	-26.68	20230719	1310	111.83	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
112	20231113	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	45	2	1.67	780411555	280488	10.04	2700	2860	2695	3510	1890	2700	2782.33	0.90	-4248	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1745	-915.00	2.74	12	0.44	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
113	20231113	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	95	2	3.52	228867620	82524	2.95	2700	2860	2695	3510	1890	2700	2773.35	0.90	-357	2940	2820	2750	2630	2560	2785	2595	318	810	500	1830	5	1	63554868	1776	-931.67	2.79	12	0.13	-3.00	1001.00	3785	20230719	-26.16	1310	20230103	113.36	3785	-26.16	20230719	1310	113.36	20230103	3785	-26.16	20230719	1310	113.36	20230103	2.51	N	072770	500	317 억	575079	N	N	N	N
114	20231110	160626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	40	2	1.50	7693447545	2773113	166.15	2770	2870	2680	3455	1865	2660	2774.39	1.14	-143848	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1716	-900.00	2.70	12	4.36	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
115	20231110	150620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	110	2	4.14	7164118240	2579002	154.52	2770	2870	2680	3455	1865	2660	2777.86	1.14	-155821	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1760	-923.33	2.77	12	4.06	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
116	20231110	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	100	2	3.76	6715312945	2416072	144.75	2770	2870	2680	3455	1865	2660	2779.43	1.14	-176852	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1754	-920.00	2.76	12	3.80	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	3785	-27.08	20230719	1310	110.69	20230103	3785	-27.08	20230719	1310	110.69	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
117	20231110	130615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	180	2	6.77	6118295245	2202066	131.93	2770	2870	2680	3455	1865	2660	2778.43	1.14	-151307	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1805	-946.67	2.84	12	3.46	-3.00	1001.00	3785	20230719	-24.97	1310	20230103	116.79	3785	-24.97	20230719	1310	116.79	20230103	3785	-24.97	20230719	1310	116.79	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
118	20231110	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	175	2	6.58	5633232685	2030185	121.64	2770	2870	2680	3455	1865	2660	2774.74	1.14	-193383	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1802	-945.00	2.83	12	3.19	-3.00	1001.00	3785	20230719	-25.10	1310	20230103	116.41	3785	-25.10	20230719	1310	116.41	20230103	3785	-25.10	20230719	1310	116.41	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
119	20231110	110609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	125	2	4.70	4119604545	1494781	89.56	2770	2835	2680	3455	1865	2660	2755.99	1.14	-233635	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1770	-928.33	2.78	12	2.35	-3.00	1001.00	3785	20230719	-26.42	1310	20230103	112.60	3785	-26.42	20230719	1310	112.60	20230103	3785	-26.42	20230719	1310	112.60	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
120	20231110	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	60	2	2.26	3646399875	1321893	79.20	2770	2835	2680	3455	1865	2660	2758.47	1.14	-248832	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1729	-906.67	2.72	12	2.08	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	3785	-28.14	20230719	1310	107.63	20230103	3785	-28.14	20230719	1310	107.63	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
121	20231110	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	135	2	5.08	1651993425	600753	35.99	2770	2800	2690	3455	1865	2660	2749.87	1.14	-104984	2990	2825	2720	2555	2450	2772	2502	318	795	500	1800	5	1	63554868	1776	-931.67	2.79	12	0.95	-3.00	1001.00	3785	20230719	-26.16	1310	20230103	113.36	3785	-26.16	20230719	1310	113.36	20230103	3785	-26.16	20230719	1310	113.36	20230103	2.59	N	072770	500	317 억	727681	N	N	N	N
122	20231109	160558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-45	5	-1.66	4031070940	1455356	173.81	2780	2885	2615	3515	1895	2705	2769.82	1.34	-140354	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1691	-886.67	2.66	12	2.29	-3.00	1001.00	3785	20230719	-29.72	1310	20230103	103.05	3785	-29.72	20230719	1310	103.05	20230103	3785	-29.72	20230719	1310	103.05	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
123	20231109	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-55	5	-2.03	3670813630	1321407	157.81	2780	2885	2615	3515	1895	2705	2777.96	1.34	-133065	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1684	-883.33	2.65	12	2.08	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
124	20231109	140557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-15	5	-0.55	3384856545	1213550	144.93	2780	2885	2615	3515	1895	2705	2789.22	1.34	-130050	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1710	-896.67	2.69	12	1.91	-3.00	1001.00	3785	20230719	-28.93	1310	20230103	105.34	3785	-28.93	20230719	1310	105.34	20230103	3785	-28.93	20230719	1310	105.34	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
125	20231109	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	20	2	0.74	3199098430	1144620	136.70	2780	2885	2615	3515	1895	2705	2794.90	1.34	-116273	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1732	-908.33	2.72	12	1.80	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
126	20231109	120603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-50	5	-1.85	2945048395	1050911	125.51	2780	2885	2615	3515	1895	2705	2802.38	1.34	-100939	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1687	-885.00	2.65	12	1.65	-3.00	1001.00	3785	20230719	-29.85	1310	20230103	102.67	3785	-29.85	20230719	1310	102.67	20230103	3785	-29.85	20230719	1310	102.67	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
127	20231109	110601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	105	2	3.88	2105024515	745189	89.00	2780	2885	2730	3515	1895	2705	2824.82	1.34	-79432	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1786	-936.67	2.81	12	1.17	-3.00	1001.00	3785	20230719	-25.76	1310	20230103	114.50	3785	-25.76	20230719	1310	114.50	20230103	3785	-25.76	20230719	1310	114.50	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
128	20231109	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	45	2	1.66	1717990365	606112	72.39	2780	2885	2750	3515	1895	2705	2834.44	1.34	-58232	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1748	-916.67	2.75	12	0.95	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
129	20231109	090558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	130	2	4.81	215048430	76604	9.15	2780	2835	2750	3515	1895	2705	2807.27	1.34	-2700	2835	2770	2710	2645	2585	2802	2677	318	810	500	1830	5	1	63554868	1802	-945.00	2.83	12	0.12	-3.00	1001.00	3785	20230719	-25.10	1310	20230103	116.41	3785	-25.10	20230719	1310	116.41	20230103	3785	-25.10	20230719	1310	116.41	20230103	2.64	N	072770	500	317 억	849968	N	N	N	N
130	20231108	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	25	2	0.93	2277345305	832176	50.97	2655	2775	2650	3480	1880	2680	2736.62	1.41	-75878	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1719	-901.67	2.70	12	1.31	-3.00	1001.00	3785	20230719	-28.53	1310	20230103	106.49	3785	-28.53	20230719	1310	106.49	20230103	3785	-28.53	20230719	1310	106.49	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
131	20231108	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	55	2	2.05	2058474235	751531	46.03	2655	2775	2650	3480	1880	2680	2739.04	1.41	-82169	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1738	-911.67	2.73	12	1.18	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	3785	-27.74	20230719	1310	108.78	20230103	3785	-27.74	20230719	1310	108.78	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
132	20231108	140555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	85	2	3.17	1503343480	549612	33.67	2655	2775	2650	3480	1880	2680	2735.28	1.41	-39714	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1757	-921.67	2.76	12	0.86	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
133	20231108	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	45	2	1.68	1228634310	450001	27.56	2655	2760	2650	3480	1880	2680	2730.29	1.41	-59493	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1732	-908.33	2.72	12	0.71	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
134	20231108	120550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	65	2	2.43	1107232460	405490	24.84	2655	2760	2650	3480	1880	2680	2730.60	1.41	-57073	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1745	-915.00	2.74	12	0.64	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
135	20231108	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	60	2	2.24	984209990	360575	22.09	2655	2760	2650	3480	1880	2680	2729.56	1.41	-58678	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1741	-913.33	2.74	12	0.57	-3.00	1001.00	3785	20230719	-27.61	1310	20230103	109.16	3785	-27.61	20230719	1310	109.16	20230103	3785	-27.61	20230719	1310	109.16	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
136	20231108	100555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	50	2	1.87	752117455	275277	16.86	2655	2760	2650	3480	1880	2680	2732.22	1.41	-65522	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1735	-910.00	2.73	12	0.43	-3.00	1001.00	3785	20230719	-27.87	1310	20230103	108.40	3785	-27.87	20230719	1310	108.40	20230103	3785	-27.87	20230719	1310	108.40	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
137	20231108	090552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	15	2	0.56	75972600	28248	1.73	2655	2720	2650	3480	1880	2680	2689.49	1.41	-7058	2933	2806	2603	2476	2273	2870	2540	318	800	500	1820	5	1	63554868	1713	-898.33	2.69	12	0.04	-3.00	1001.00	3785	20230719	-28.80	1310	20230103	105.73	3785	-28.80	20230719	1310	105.73	20230103	3785	-28.80	20230719	1310	105.73	20230103	2.68	N	072770	500	317 억	894481	N	N	N	N
138	20231107	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	215	2	8.72	4309834715	1631543	227.44	2460	2730	2400	3200	1730	2465	2641.65	1.31	90942	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1703	-893.33	2.68	12	2.57	-3.00	1001.00	3785	20230719	-29.19	1310	20230103	104.58	3785	-29.19	20230719	1310	104.58	20230103	3785	-29.19	20230719	1310	104.58	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
139	20231107	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	220	2	8.92	4074715950	1543833	215.21	2460	2730	2400	3200	1730	2465	2639.44	1.31	87502	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1706	-895.00	2.68	12	2.43	-3.00	1001.00	3785	20230719	-29.06	1310	20230103	104.96	3785	-29.06	20230719	1310	104.96	20230103	3785	-29.06	20230719	1310	104.96	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
140	20231107	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	235	2	9.53	3675496865	1394750	194.43	2460	2730	2400	3200	1730	2465	2635.33	1.31	75038	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1716	-900.00	2.70	12	2.19	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
141	20231107	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	210	2	8.52	3005099200	1145922	159.74	2460	2710	2400	3200	1730	2465	2622.53	1.31	9006	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1700	-891.67	2.67	12	1.80	-3.00	1001.00	3785	20230719	-29.33	1310	20230103	104.20	3785	-29.33	20230719	1310	104.20	20230103	3785	-29.33	20230719	1310	104.20	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
142	20231107	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	185	2	7.51	2601607790	995620	138.79	2460	2705	2400	3200	1730	2465	2613.17	1.31	-5285	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1684	-883.33	2.65	12	1.57	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
143	20231107	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	165	2	6.69	2044822470	786234	109.60	2460	2700	2400	3200	1730	2465	2600.91	1.31	-19752	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1671	-876.67	2.63	12	1.24	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
144	20231107	100601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	100	2	4.06	707851660	280876	39.15	2460	2585	2400	3200	1730	2465	2520.31	1.31	43718	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1630	-855.00	2.56	12	0.44	-3.00	1001.00	3785	20230719	-32.23	1310	20230103	95.80	3785	-32.23	20230719	1310	95.80	20230103	3785	-32.23	20230719	1310	95.80	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
145	20231107	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	-40	5	-1.62	43850875	18044	2.52	2460	2460	2415	3200	1730	2465	2428.68	1.31	-6032	2571	2517	2446	2392	2321	2482	2357	318	735	500	1670	5	1	63554868	1541	-808.33	2.42	12	0.03	-3.00	1001.00	3785	20230719	-35.93	1310	20230103	85.11	3785	-35.93	20230719	1310	85.11	20230103	3785	-35.93	20230719	1310	85.11	20230103	2.72	N	072770	500	317 억	834240	N	N	N	N
146	20231106	160541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	10	2	0.41	1734853425	717328	272.92	2500	2500	2375	3190	1720	2455	2418.38	1.15	81300	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1567	-821.67	2.46	12	1.13	-3.00	1001.00	3785	20230719	-34.87	1310	20230103	88.17	3785	-34.87	20230719	1310	88.17	20230103	3785	-34.87	20230719	1310	88.17	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
147	20231106	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	5	2	0.20	1708574220	706642	268.85	2500	2500	2375	3190	1720	2455	2417.88	1.15	82314	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1563	-820.00	2.46	12	1.11	-3.00	1001.00	3785	20230719	-35.01	1310	20230103	87.79	3785	-35.01	20230719	1310	87.79	20230103	3785	-35.01	20230719	1310	87.79	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
148	20231106	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-55	5	-2.24	1520137685	628782	239.23	2500	2500	2375	3190	1720	2455	2417.59	1.15	61850	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1525	-800.00	2.40	12	0.99	-3.00	1001.00	3785	20230719	-36.59	1310	20230103	83.21	3785	-36.59	20230719	1310	83.21	20230103	3785	-36.59	20230719	1310	83.21	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
149	20231106	130549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	-35	5	-1.43	918327390	377905	143.78	2500	2500	2375	3190	1720	2455	2430.05	1.15	20330	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1538	-806.67	2.42	12	0.59	-3.00	1001.00	3785	20230719	-36.06	1310	20230103	84.73	3785	-36.06	20230719	1310	84.73	20230103	3785	-36.06	20230719	1310	84.73	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
150	20231106	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	-30	5	-1.22	741871940	304664	115.91	2500	2500	2375	3190	1720	2455	2435.05	1.15	17430	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1541	-808.33	2.42	12	0.48	-3.00	1001.00	3785	20230719	-35.93	1310	20230103	85.11	3785	-35.93	20230719	1310	85.11	20230103	3785	-35.93	20230719	1310	85.11	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
151	20231106	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	15	2	0.61	578280665	236967	90.16	2500	2500	2375	3190	1720	2455	2440.34	1.15	2208	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1570	-823.33	2.47	12	0.37	-3.00	1001.00	3785	20230719	-34.74	1310	20230103	88.55	3785	-34.74	20230719	1310	88.55	20230103	3785	-34.74	20230719	1310	88.55	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
152	20231106	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-5	5	-0.20	363632620	149143	56.74	2500	2500	2375	3190	1720	2455	2438.15	1.15	23269	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1557	-816.67	2.45	12	0.23	-3.00	1001.00	3785	20230719	-35.27	1310	20230103	87.02	3785	-35.27	20230719	1310	87.02	20230103	3785	-35.27	20230719	1310	87.02	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
153	20231106	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	0	3	0.00	71080390	28770	10.95	2500	2500	2455	3190	1720	2455	2470.64	1.15	-6010	2598	2526	2463	2391	2328	2495	2360	318	735	500	1660	5	1	63554868	1560	-818.33	2.45	12	0.05	-3.00	1001.00	3785	20230719	-35.14	1310	20230103	87.40	3785	-35.14	20230719	1310	87.40	20230103	3785	-35.14	20230719	1310	87.40	20230103	2.76	N	072770	500	317 억	732294	N	N	N	N
154	20231103	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-55	5	-2.19	641107735	260956	38.28	2535	2535	2400	3260	1760	2510	2456.56	1.22	-38319	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1560	-818.33	2.45	12	0.41	-3.00	1001.00	3785	20230719	-35.14	1310	20230103	87.40	3785	-35.14	20230719	1310	87.40	20230103	3785	-35.14	20230719	1310	87.40	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
155	20231103	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-40	5	-1.59	605513740	246511	36.16	2535	2535	2400	3260	1760	2510	2456.12	1.22	-35952	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1570	-823.33	2.47	12	0.39	-3.00	1001.00	3785	20230719	-34.74	1310	20230103	88.55	3785	-34.74	20230719	1310	88.55	20230103	3785	-34.74	20230719	1310	88.55	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
156	20231103	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-40	5	-1.59	577256725	235028	34.48	2535	2535	2400	3260	1760	2510	2455.89	1.22	-35253	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1570	-823.33	2.47	12	0.37	-3.00	1001.00	3785	20230719	-34.74	1310	20230103	88.55	3785	-34.74	20230719	1310	88.55	20230103	3785	-34.74	20230719	1310	88.55	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
157	20231103	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-40	5	-1.59	469122270	190967	28.01	2535	2535	2400	3260	1760	2510	2456.28	1.22	-39552	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1570	-823.33	2.47	12	0.30	-3.00	1001.00	3785	20230719	-34.74	1310	20230103	88.55	3785	-34.74	20230719	1310	88.55	20230103	3785	-34.74	20230719	1310	88.55	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
158	20231103	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-45	5	-1.79	411627535	167651	24.59	2535	2535	2400	3260	1760	2510	2454.94	1.22	-26439	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1567	-821.67	2.46	12	0.26	-3.00	1001.00	3785	20230719	-34.87	1310	20230103	88.17	3785	-34.87	20230719	1310	88.17	20230103	3785	-34.87	20230719	1310	88.17	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
159	20231103	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-75	5	-2.99	381341725	155280	22.78	2535	2535	2400	3260	1760	2510	2455.48	1.22	-25379	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1548	-811.67	2.43	12	0.24	-3.00	1001.00	3785	20230719	-35.67	1310	20230103	85.88	3785	-35.67	20230719	1310	85.88	20230103	3785	-35.67	20230719	1310	85.88	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
160	20231103	100531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-40	5	-1.59	221090605	89326	13.10	2535	2535	2445	3260	1760	2510	2474.70	1.22	-18838	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1570	-823.33	2.47	12	0.14	-3.00	1001.00	3785	20230719	-34.74	1310	20230103	88.55	3785	-34.74	20230719	1310	88.55	20230103	3785	-34.74	20230719	1310	88.55	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
161	20231103	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-15	5	-0.60	39724945	15876	2.33	2535	2535	2480	3260	1760	2510	2501.68	1.22	-14450	2676	2592	2521	2437	2366	2587	2432	318	750	500	1700	5	1	63554868	1586	-831.67	2.49	12	0.02	-3.00	1001.00	3785	20230719	-34.08	1310	20230103	90.46	3785	-34.08	20230719	1310	90.46	20230103	3785	-34.08	20230719	1310	90.46	20230103	2.79	N	072770	500	317 억	772715	N	N	N	N
162	20231102	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	0	3	0.00	1704805440	678854	108.25	2510	2605	2450	3260	1760	2510	2511.30	1.26	-24737	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1595	-836.67	2.51	12	1.07	-3.00	1001.00	3785	20230719	-33.69	1310	20230103	91.60	3785	-33.69	20230719	1310	91.60	20230103	3785	-33.69	20230719	1310	91.60	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
163	20231102	150538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	0	3	0.00	1564019150	622688	99.30	2510	2605	2450	3260	1760	2510	2511.72	1.26	-16622	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1595	-836.67	2.51	12	0.98	-3.00	1001.00	3785	20230719	-33.69	1310	20230103	91.60	3785	-33.69	20230719	1310	91.60	20230103	3785	-33.69	20230719	1310	91.60	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
164	20231102	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-10	5	-0.40	1293526625	514096	81.98	2510	2605	2450	3260	1760	2510	2516.12	1.26	15013	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1589	-833.33	2.50	12	0.81	-3.00	1001.00	3785	20230719	-33.95	1310	20230103	90.84	3785	-33.95	20230719	1310	90.84	20230103	3785	-33.95	20230719	1310	90.84	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
165	20231102	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-5	5	-0.20	1174640830	466635	74.41	2510	2605	2450	3260	1760	2510	2517.26	1.26	20540	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1592	-835.00	2.50	12	0.73	-3.00	1001.00	3785	20230719	-33.82	1310	20230103	91.22	3785	-33.82	20230719	1310	91.22	20230103	3785	-33.82	20230719	1310	91.22	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
166	20231102	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	20	2	0.80	1071825245	425697	67.88	2510	2605	2450	3260	1760	2510	2517.81	1.26	31393	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1608	-843.33	2.53	12	0.67	-3.00	1001.00	3785	20230719	-33.16	1310	20230103	93.13	3785	-33.16	20230719	1310	93.13	20230103	3785	-33.16	20230719	1310	93.13	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
167	20231102	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	10	2	0.40	935759020	371964	59.31	2510	2605	2450	3260	1760	2510	2515.72	1.26	22332	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1602	-840.00	2.52	12	0.59	-3.00	1001.00	3785	20230719	-33.42	1310	20230103	92.37	3785	-33.42	20230719	1310	92.37	20230103	3785	-33.42	20230719	1310	92.37	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
168	20231102	100531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	40	2	1.59	436339915	172910	27.57	2510	2605	2450	3260	1760	2510	2523.51	1.26	13805	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1621	-850.00	2.55	12	0.27	-3.00	1001.00	3785	20230719	-32.63	1310	20230103	94.66	3785	-32.63	20230719	1310	94.66	20230103	3785	-32.63	20230719	1310	94.66	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
169	20231102	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	20	2	0.80	6713740	2664	0.42	2510	2535	2510	3260	1760	2510	2520.17	1.26	98	2640	2575	2465	2400	2290	2607	2432	318	750	500	1700	5	1	63554868	1608	-843.33	2.53	12	0.00	-3.00	1001.00	3785	20230719	-33.16	1310	20230103	93.13	3785	-33.16	20230719	1310	93.13	20230103	3785	-33.16	20230719	1310	93.13	20230103	2.83	N	072770	500	317 억	797756	N	N	N	N
170	20231101	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	125	2	5.24	1551254945	626040	50.60	2355	2530	2355	3100	1670	2385	2477.74	1.10	90436	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1595	-836.67	2.51	12	0.99	-3.00	1001.00	3785	20230719	-33.69	1310	20230103	91.60	3785	-33.69	20230719	1310	91.60	20230103	3785	-33.69	20230719	1310	91.60	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N
171	20231101	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	125	2	5.24	1392362825	562601	45.47	2355	2530	2355	3100	1670	2385	2474.87	1.10	63203	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1595	-836.67	2.51	12	0.89	-3.00	1001.00	3785	20230719	-33.69	1310	20230103	91.60	3785	-33.69	20230719	1310	91.60	20230103	3785	-33.69	20230719	1310	91.60	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N
172	20231101	140525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	110	2	4.61	1197048620	484531	39.16	2355	2530	2355	3100	1670	2385	2470.53	1.10	42835	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1586	-831.67	2.49	12	0.76	-3.00	1001.00	3785	20230719	-34.08	1310	20230103	90.46	3785	-34.08	20230719	1310	90.46	20230103	3785	-34.08	20230719	1310	90.46	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N
173	20231101	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	115	2	4.82	877239910	356249	28.79	2355	2530	2355	3100	1670	2385	2462.43	1.10	18794	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1589	-833.33	2.50	12	0.56	-3.00	1001.00	3785	20230719	-33.95	1310	20230103	90.84	3785	-33.95	20230719	1310	90.84	20230103	3785	-33.95	20230719	1310	90.84	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N
174	20231101	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	115	2	4.82	623423940	254939	20.60	2355	2520	2355	3100	1670	2385	2445.38	1.10	2625	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1589	-833.33	2.50	12	0.40	-3.00	1001.00	3785	20230719	-33.95	1310	20230103	90.84	3785	-33.95	20230719	1310	90.84	20230103	3785	-33.95	20230719	1310	90.84	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N
175	20231101	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	50	2	2.10	320233865	132825	10.73	2355	2455	2355	3100	1670	2385	2410.95	1.10	-17299	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1548	-811.67	2.43	12	0.21	-3.00	1001.00	3785	20230719	-35.67	1310	20230103	85.88	3785	-35.67	20230719	1310	85.88	20230103	3785	-35.67	20230719	1310	85.88	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N
176	20231101	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	20	2	0.84	127840860	52877	4.27	2355	2455	2355	3100	1670	2385	2417.70	1.10	-25477	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1528	-801.67	2.40	12	0.08	-3.00	1001.00	3785	20230719	-36.46	1310	20230103	83.59	3785	-36.46	20230719	1310	83.59	20230103	3785	-36.46	20230719	1310	83.59	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N
177	20231101	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-10	5	-0.42	8371175	3510	0.28	2355	2405	2355	3100	1670	2385	2384.95	1.10	-1526	2628	2506	2383	2261	2138	2445	2200	318	715	500	1620	5	1	63554868	1509	-791.67	2.37	12	0.01	-3.00	1001.00	3785	20230719	-37.25	1310	20230103	81.30	3785	-37.25	20230719	1310	81.30	20230103	3785	-37.25	20230719	1310	81.30	20230103	2.83	N	072770	500	317 억	699649	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History