KissMeData/072770/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 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	marketWarningCode	shortOverheated
2	20231031	160637	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-120	5	-4.79	2913241740	1236208	91.46	2505	2505	2260	3255	1755	2505	2356.59	1.39	-189070	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1516	-795.00	2.38	12	1.95	-3.00	1001.00	3785	20230719	-36.99	1310	20230103	82.06	3785	-36.99	20230719	1310	82.06	20230103	3785	-36.99	20230719	1310	82.06	20230103	2.75	N	072770	500	317 억	881609	N	N	N	01	N
3	20231031	150643	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-130	5	-5.19	2846511065	1208011	89.38	2505	2505	2260	3255	1755	2505	2356.36	1.39	-183658	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1509	-791.67	2.37	12	1.90	-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	2.75	N	072770	500	317 억	881609	N	N	N	01	N
4	20231031	140650	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	-185	5	-7.39	2621292385	1112945	82.34	2505	2505	2260	3255	1755	2505	2355.28	1.39	-156613	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1474	-773.33	2.32	12	1.75	-3.00	1001.00	3785	20230719	-38.71	1310	20230103	77.10	3785	-38.71	20230719	1310	77.10	20230103	3785	-38.71	20230719	1310	77.10	20230103	2.75	N	072770	500	317 억	881609	N	N	N	01	N
5	20231031	130643	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	-170	5	-6.79	2507526725	1064136	78.73	2505	2505	2260	3255	1755	2505	2356.40	1.39	-136307	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1484	-778.33	2.33	12	1.67	-3.00	1001.00	3785	20230719	-38.31	1310	20230103	78.24	3785	-38.31	20230719	1310	78.24	20230103	3785	-38.31	20230719	1310	78.24	20230103	2.75	N	072770	500	317 억	881609	N	N	N	01	N
6	20231031	120641	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-155	5	-6.19	2343505330	993491	73.51	2505	2505	2260	3255	1755	2505	2358.86	1.39	-157945	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1494	-783.33	2.35	12	1.56	-3.00	1001.00	3785	20230719	-37.91	1310	20230103	79.39	3785	-37.91	20230719	1310	79.39	20230103	3785	-37.91	20230719	1310	79.39	20230103	2.75	N	072770	500	317 억	881609	N	N	N	01	N
7	20231031	110659	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-160	5	-6.39	2176406320	921793	68.20	2505	2505	2260	3255	1755	2505	2361.06	1.39	-143844	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1490	-781.67	2.34	12	1.45	-3.00	1001.00	3785	20230719	-38.04	1310	20230103	79.01	3785	-38.04	20230719	1310	79.01	20230103	3785	-38.04	20230719	1310	79.01	20230103	2.75	N	072770	500	317 억	881609	N	N	N	01	N
8	20231031	100649	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-95	5	-3.79	1865104465	790166	58.46	2505	2505	2260	3255	1755	2505	2360.40	1.39	-86595	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1532	-803.33	2.41	12	1.24	-3.00	1001.00	3785	20230719	-36.33	1310	20230103	83.97	3785	-36.33	20230719	1310	83.97	20230103	3785	-36.33	20230719	1310	83.97	20230103	2.75	N	072770	500	317 억	881609	N	N	N	01	N
9	20231031	090646	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	-180	5	-7.19	409679675	171310	12.67	2505	2505	2260	3255	1755	2505	2391.45	1.39	3049	2648	2576	2468	2396	2288	2612	2432	318	750	500	1700	5	1	63554868	1478	-775.00	2.32	12	0.27	-3.00	1001.00	3785	20230719	-38.57	1310	20230103	77.48	3785	-38.57	20230719	1310	77.48	20230103	3785	-38.57	20230719	1310	77.48	20230103	2.75	N	072770	500	317 억	881609	N	N	N	01	N
10	20231030	160637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	125	2	5.25	3345886310	1349409	93.89	2390	2540	2360	3090	1670	2380	2479.52	1.20	127200	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1592	-835.00	2.50	12	2.12	-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	2.71	N	072770	500	317 억	759932	N	N	N	00	N
11	20231030	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	125	2	5.25	2974361295	1200591	83.54	2390	2540	2360	3090	1670	2380	2477.41	1.20	119397	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1592	-835.00	2.50	12	1.89	-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	2.71	N	072770	500	317 억	759932	N	N	N	00	N
12	20231030	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	115	2	4.83	2671303345	1079351	75.10	2390	2540	2360	3090	1670	2380	2474.92	1.20	110707	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1586	-831.67	2.49	12	1.70	-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	2.71	N	072770	500	317 억	759932	N	N	N	00	N
13	20231030	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	145	2	6.09	2133232910	864852	60.18	2390	2540	2360	3090	1670	2380	2466.59	1.20	117194	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1605	-841.67	2.52	12	1.36	-3.00	1001.00	3785	20230719	-33.29	1310	20230103	92.75	3785	-33.29	20230719	1310	92.75	20230103	3785	-33.29	20230719	1310	92.75	20230103	2.71	N	072770	500	317 억	759932	N	N	N	00	N
14	20231030	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	110	2	4.62	1743648110	709350	49.36	2390	2520	2360	3090	1670	2380	2458.09	1.20	56926	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1583	-830.00	2.49	12	1.12	-3.00	1001.00	3785	20230719	-34.21	1310	20230103	90.08	3785	-34.21	20230719	1310	90.08	20230103	3785	-34.21	20230719	1310	90.08	20230103	2.71	N	072770	500	317 억	759932	N	N	N	00	N
15	20231030	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	100	2	4.20	1193275820	488707	34.01	2390	2500	2360	3090	1670	2380	2441.70	1.20	32116	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1576	-826.67	2.48	12	0.77	-3.00	1001.00	3785	20230719	-34.48	1310	20230103	89.31	3785	-34.48	20230719	1310	89.31	20230103	3785	-34.48	20230719	1310	89.31	20230103	2.71	N	072770	500	317 억	759932	N	N	N	00	N
16	20231030	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	90	2	3.78	890048790	366223	25.48	2390	2475	2360	3090	1670	2380	2430.35	1.20	4758	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1570	-823.33	2.47	12	0.58	-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	2.71	N	072770	500	317 억	759932	N	N	N	00	N
17	20231030	090615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	35	2	1.47	174468585	72907	5.07	2390	2420	2360	3090	1670	2380	2393.03	1.20	-36621	2543	2461	2338	2256	2133	2502	2297	318	710	500	1610	5	1	63554868	1535	-805.00	2.41	12	0.11	-3.00	1001.00	3785	20230719	-36.20	1310	20230103	84.35	3785	-36.20	20230719	1310	84.35	20230103	3785	-36.20	20230719	1310	84.35	20230103	2.71	N	072770	500	317 억	759932	N	N	N	00	N
18	20231027	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	135	2	6.01	3397393820	1435215	126.23	2215	2420	2215	2915	1575	2245	2367.16	1.32	-75095	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1513	-793.33	2.38	12	2.26	-3.00	1001.00	3785	20230719	-37.12	1310	20230103	81.68	3785	-37.12	20230719	1310	81.68	20230103	3785	-37.12	20230719	1310	81.68	20230103	2.73	N	072770	500	317 억	840441	N	N	N	00	N
19	20231027	150617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	115	2	5.12	3305839975	1396617	122.83	2215	2420	2215	2915	1575	2245	2367.03	1.32	-72558	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1500	-786.67	2.36	12	2.20	-3.00	1001.00	3785	20230719	-37.65	1310	20230103	80.15	3785	-37.65	20230719	1310	80.15	20230103	3785	-37.65	20230719	1310	80.15	20230103	2.73	N	072770	500	317 억	840441	N	N	N	00	N
20	20231027	140616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	120	2	5.35	2775037880	1171797	103.06	2215	2420	2215	2915	1575	2245	2368.19	1.32	-74461	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1503	-788.33	2.36	12	1.84	-3.00	1001.00	3785	20230719	-37.52	1310	20230103	80.53	3785	-37.52	20230719	1310	80.53	20230103	3785	-37.52	20230719	1310	80.53	20230103	2.73	N	072770	500	317 억	840441	N	N	N	00	N
21	20231027	130609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	115	2	5.12	2527125360	1067117	93.85	2215	2420	2215	2915	1575	2245	2368.18	1.32	-80228	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1500	-786.67	2.36	12	1.68	-3.00	1001.00	3785	20230719	-37.65	1310	20230103	80.15	3785	-37.65	20230719	1310	80.15	20230103	3785	-37.65	20230719	1310	80.15	20230103	2.73	N	072770	500	317 억	840441	N	N	N	00	N
22	20231027	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	100	2	4.45	2267707515	957283	84.19	2215	2420	2215	2915	1575	2245	2368.90	1.32	-52725	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1490	-781.67	2.34	12	1.51	-3.00	1001.00	3785	20230719	-38.04	1310	20230103	79.01	3785	-38.04	20230719	1310	79.01	20230103	3785	-38.04	20230719	1310	79.01	20230103	2.73	N	072770	500	317 억	840441	N	N	N	00	N
23	20231027	110624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	155	2	6.90	1808387670	763120	67.12	2215	2420	2215	2915	1575	2245	2369.73	1.32	-48732	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1525	-800.00	2.40	12	1.20	-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	2.73	N	072770	500	317 억	840441	N	N	N	00	N
24	20231027	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	130	2	5.79	1390125440	588162	51.73	2215	2420	2215	2915	1575	2245	2363.51	1.32	-59981	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1509	-791.67	2.37	12	0.93	-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	2.73	N	072770	500	317 억	840441	N	N	N	00	N
25	20231027	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	90	2	4.01	187548950	81418	7.16	2215	2370	2215	2915	1575	2245	2303.53	1.32	-12497	2391	2317	2181	2107	1971	2355	2145	318	670	500	1520	5	1	63554868	1484	-778.33	2.33	12	0.13	-3.00	1001.00	3785	20230719	-38.31	1310	20230103	78.24	3785	-38.31	20230719	1310	78.24	20230103	3785	-38.31	20230719	1310	78.24	20230103	2.73	N	072770	500	317 억	840441	N	N	N	00	N
26	20231026	160608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	160	2	7.67	2489040780	1130449	170.69	2080	2255	2045	2710	1460	2085	2201.80	1.18	95770	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1427	-748.33	2.24	12	1.78	-3.00	1001.00	3785	20230719	-40.69	1310	20230103	71.37	3785	-40.69	20230719	1310	71.37	20230103	3785	-40.69	20230719	1310	71.37	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
27	20231026	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	155	2	7.43	2366642205	1075757	162.43	2080	2255	2045	2710	1460	2085	2199.98	1.18	94626	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1424	-746.67	2.24	12	1.69	-3.00	1001.00	3785	20230719	-40.82	1310	20230103	70.99	3785	-40.82	20230719	1310	70.99	20230103	3785	-40.82	20230719	1310	70.99	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
28	20231026	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	120	2	5.76	2230965920	1014504	153.18	2080	2255	2045	2710	1460	2085	2199.07	1.18	86959	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1401	-735.00	2.20	12	1.60	-3.00	1001.00	3785	20230719	-41.74	1310	20230103	68.32	3785	-41.74	20230719	1310	68.32	20230103	3785	-41.74	20230719	1310	68.32	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
29	20231026	130607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	155	2	7.43	1979087280	901715	136.15	2080	2255	2045	2710	1460	2085	2194.81	1.18	95192	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1424	-746.67	2.24	12	1.42	-3.00	1001.00	3785	20230719	-40.82	1310	20230103	70.99	3785	-40.82	20230719	1310	70.99	20230103	3785	-40.82	20230719	1310	70.99	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
30	20231026	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	140	2	6.71	1732578885	791258	119.47	2080	2250	2045	2710	1460	2085	2189.66	1.18	92744	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1414	-741.67	2.22	12	1.24	-3.00	1001.00	3785	20230719	-41.22	1310	20230103	69.85	3785	-41.22	20230719	1310	69.85	20230103	3785	-41.22	20230719	1310	69.85	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
31	20231026	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	115	2	5.52	1538087165	703800	106.27	2080	2250	2045	2710	1460	2085	2185.41	1.18	81329	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1398	-733.33	2.20	12	1.11	-3.00	1001.00	3785	20230719	-41.88	1310	20230103	67.94	3785	-41.88	20230719	1310	67.94	20230103	3785	-41.88	20230719	1310	67.94	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
32	20231026	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	100	2	4.80	1360703535	623671	94.17	2080	2250	2045	2710	1460	2085	2181.77	1.18	61785	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1389	-728.33	2.18	12	0.98	-3.00	1001.00	3785	20230719	-42.27	1310	20230103	66.79	3785	-42.27	20230719	1310	66.79	20230103	3785	-42.27	20230719	1310	66.79	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
33	20231026	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	15	2	0.72	145614645	69083	10.43	2080	2135	2045	2710	1460	2085	2107.83	1.18	30903	2205	2145	2080	2020	1955	2175	2050	318	625	500	1410	5	1	63554868	1335	-700.00	2.10	12	0.11	-3.00	1001.00	3785	20230719	-44.52	1310	20230103	60.31	3785	-44.52	20230719	1310	60.31	20230103	3785	-44.52	20230719	1310	60.31	20230103	2.60	N	072770	500	317 억	750044	N	N	N	00	N
34	20231025	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	15	2	0.72	1371881660	661650	61.75	2065	2140	2015	2690	1450	2070	2073.43	1.14	24947	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1325	-695.00	2.08	12	1.04	-3.00	1001.00	3785	20230719	-44.91	1310	20230103	59.16	3785	-44.91	20230719	1310	59.16	20230103	3785	-44.91	20230719	1310	59.16	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
35	20231025	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	30	2	1.45	1297023010	625814	58.41	2065	2140	2015	2690	1450	2070	2072.54	1.14	12296	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1335	-700.00	2.10	12	0.98	-3.00	1001.00	3785	20230719	-44.52	1310	20230103	60.31	3785	-44.52	20230719	1310	60.31	20230103	3785	-44.52	20230719	1310	60.31	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
36	20231025	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	25	2	1.21	1156460960	558598	52.14	2065	2140	2015	2690	1450	2070	2070.29	1.14	7391	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1331	-698.33	2.09	12	0.88	-3.00	1001.00	3785	20230719	-44.65	1310	20230103	59.92	3785	-44.65	20230719	1310	59.92	20230103	3785	-44.65	20230719	1310	59.92	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
37	20231025	130607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	25	2	1.21	861610750	417425	38.96	2065	2140	2015	2690	1450	2070	2064.11	1.14	-19152	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1331	-698.33	2.09	12	0.66	-3.00	1001.00	3785	20230719	-44.65	1310	20230103	59.92	3785	-44.65	20230719	1310	59.92	20230103	3785	-44.65	20230719	1310	59.92	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
38	20231025	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	0	3	0.00	802312190	388761	36.28	2065	2140	2015	2690	1450	2070	2063.77	1.14	-13217	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1316	-690.00	2.07	12	0.61	-3.00	1001.00	3785	20230719	-45.31	1310	20230103	58.02	3785	-45.31	20230719	1310	58.02	20230103	3785	-45.31	20230719	1310	58.02	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
39	20231025	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	50	2	2.42	391868540	188650	17.61	2065	2140	2025	2690	1450	2070	2077.23	1.14	-8828	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1347	-706.67	2.12	12	0.30	-3.00	1001.00	3785	20230719	-43.99	1310	20230103	61.83	3785	-43.99	20230719	1310	61.83	20230103	3785	-43.99	20230719	1310	61.83	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
40	20231025	100608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	50	2	2.42	282103500	136798	12.77	2065	2135	2025	2690	1450	2070	2062.19	1.14	5048	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1347	-706.67	2.12	12	0.22	-3.00	1001.00	3785	20230719	-43.99	1310	20230103	61.83	3785	-43.99	20230719	1310	61.83	20230103	3785	-43.99	20230719	1310	61.83	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
41	20231025	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	0	3	0.00	27241585	13192	1.23	2065	2090	2050	2690	1450	2070	2065.01	1.14	1914	2210	2140	2050	1980	1890	2175	2015	318	620	500	1400	5	1	63554868	1316	-690.00	2.07	12	0.02	-3.00	1001.00	3785	20230719	-45.31	1310	20230103	58.02	3785	-45.31	20230719	1310	58.02	20230103	3785	-45.31	20230719	1310	58.02	20230103	2.49	N	072770	500	317 억	721987	N	N	N	00	N
42	20231024	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	25	2	1.22	2186041195	1070218	41.96	1980	2120	1960	2655	1435	2045	2042.61	1.10	21062	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	5	1	63554868	1316	-690.00	2.07	12	1.68	-3.00	1001.00	3785	20230719	-45.31	1310	20230103	58.02	3785	-45.31	20230719	1310	58.02	20230103	3785	-45.31	20230719	1310	58.02	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
43	20231024	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	35	2	1.71	2021305425	990602	38.84	1980	2120	1960	2655	1435	2045	2040.48	1.10	11155	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	5	1	63554868	1322	-693.33	2.08	12	1.56	-3.00	1001.00	3785	20230719	-45.05	1310	20230103	58.78	3785	-45.05	20230719	1310	58.78	20230103	3785	-45.05	20230719	1310	58.78	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
44	20231024	140552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	20	2	0.98	1916695790	940344	36.87	1980	2120	1960	2655	1435	2045	2038.29	1.10	-12858	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	5	1	63554868	1312	-688.33	2.06	12	1.48	-3.00	1001.00	3785	20230719	-45.44	1310	20230103	57.63	3785	-45.44	20230719	1310	57.63	20230103	3785	-45.44	20230719	1310	57.63	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
45	20231024	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	55	2	2.69	1329780990	654811	25.67	1980	2120	1960	2655	1435	2045	2030.77	1.10	-21483	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	5	1	63554868	1335	-700.00	2.10	12	1.03	-3.00	1001.00	3785	20230719	-44.52	1310	20230103	60.31	3785	-44.52	20230719	1310	60.31	20230103	3785	-44.52	20230719	1310	60.31	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
46	20231024	120605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-15	5	-0.73	955540180	474360	18.60	1980	2070	1960	2655	1435	2045	2014.34	1.10	-88774	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	5	1	63554868	1290	-676.67	2.03	12	0.75	-3.00	1001.00	3785	20230719	-46.37	1310	20230103	54.96	3785	-46.37	20230719	1310	54.96	20230103	3785	-46.37	20230719	1310	54.96	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
47	20231024	110600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-70	5	-3.42	873100203	433424	16.99	1980	2070	1960	2655	1435	2045	2014.38	1.10	-85197	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	1	1	63554868	1255	-658.33	1.97	12	0.68	-3.00	1001.00	3785	20230719	-47.82	1310	20230103	50.76	3785	-47.82	20230719	1310	50.76	20230103	3785	-47.82	20230719	1310	50.76	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
48	20231024	100554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-35	5	-1.71	689272447	340393	13.35	1980	2070	1964	2655	1435	2045	2024.90	1.10	-51444	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	5	1	63554868	1277	-670.00	2.01	12	0.54	-3.00	1001.00	3785	20230719	-46.90	1310	20230103	53.44	3785	-46.90	20230719	1310	53.44	20230103	3785	-46.90	20230719	1310	53.44	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
49	20231024	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	5	2	0.24	220716015	108151	4.24	1980	2070	1980	2655	1435	2045	2040.79	1.10	-26558	2300	2172	1952	1824	1604	2236	1888	318	610	500	1390	5	1	63554868	1303	-683.33	2.05	12	0.17	-3.00	1001.00	3785	20230719	-45.84	1310	20230103	56.49	3785	-45.84	20230719	1310	56.49	20230103	3785	-45.84	20230719	1310	56.49	20230103	2.63	N	072770	500	317 억	700070	N	N	N	00	N
50	20231023	160551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	319	2	18.48	4967235131	2544540	223.01	1732	2080	1732	2240	1209	1726	1952.13	0.92	114561	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	5	1	63554868	1300	-681.67	2.04	12	4.00	-3.00	1001.00	3785	20230719	-45.97	1310	20230103	56.11	3785	-45.97	20230719	1310	56.11	20230103	3785	-45.97	20230719	1310	56.11	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
51	20231023	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	319	2	18.48	4656094486	2392565	209.69	1732	2065	1732	2240	1209	1726	1946.09	0.92	132443	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	5	1	63554868	1300	-681.67	2.04	12	3.76	-3.00	1001.00	3785	20230719	-45.97	1310	20230103	56.11	3785	-45.97	20230719	1310	56.11	20230103	3785	-45.97	20230719	1310	56.11	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
52	20231023	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	266	2	15.41	4217468382	2176878	190.79	1732	2040	1732	2240	1209	1726	1937.41	0.92	120207	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	1	1	63554868	1266	-664.00	1.99	12	3.43	-3.00	1001.00	3785	20230719	-47.37	1310	20230103	52.06	3785	-47.37	20230719	1310	52.06	20230103	3785	-47.37	20230719	1310	52.06	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
53	20231023	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	284	2	16.45	3628985408	1882237	164.97	1732	2040	1732	2240	1209	1726	1928.04	0.92	72936	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	5	1	63554868	1277	-670.00	2.01	12	2.96	-3.00	1001.00	3785	20230719	-46.90	1310	20230103	53.44	3785	-46.90	20230719	1310	53.44	20230103	3785	-46.90	20230719	1310	53.44	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
54	20231023	120550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1962	236	2	13.67	2535593897	1336229	117.11	1732	1981	1732	2240	1209	1726	1897.60	0.92	139194	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	1	1	63554868	1247	-654.00	1.96	12	2.10	-3.00	1001.00	3785	20230719	-48.16	1310	20230103	49.77	3785	-48.16	20230719	1310	49.77	20230103	3785	-48.16	20230719	1310	49.77	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
55	20231023	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1935	209	2	12.11	1854860180	987697	86.57	1732	1969	1732	2240	1209	1726	1877.99	0.92	217303	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	1	1	63554868	1230	-645.00	1.93	12	1.55	-3.00	1001.00	3785	20230719	-48.88	1310	20230103	47.71	3785	-48.88	20230719	1310	47.71	20230103	3785	-48.88	20230719	1310	47.71	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
56	20231023	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1871	145	2	8.40	905606923	493519	43.25	1732	1889	1732	2240	1209	1726	1835.04	0.92	164517	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	1	1	63554868	1189	-623.67	1.87	12	0.78	-3.00	1001.00	3785	20230719	-50.57	1310	20230103	42.82	3785	-50.57	20230719	1310	42.82	20230103	3785	-50.57	20230719	1310	42.82	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
57	20231023	090558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1834	108	2	6.26	167551529	94260	8.26	1732	1850	1732	2240	1209	1726	1777.65	0.92	20579	1882	1804	1747	1669	1612	1775	1640	318	514	500	1170	1	1	63554868	1166	-611.33	1.83	12	0.15	-3.00	1001.00	3785	20230719	-51.55	1310	20230103	40.00	3785	-51.55	20230719	1310	40.00	20230103	3785	-51.55	20230719	1310	40.00	20230103	2.93	N	072770	500	317 억	582802	N	N	N	00	N
58	20231020	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1726	-74	5	-4.11	1990007393	1134298	68.28	1770	1825	1690	2340	1260	1800	1754.32	1.01	-54889	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1097	-575.33	1.72	12	1.78	-3.00	1001.00	3785	20230719	-54.40	1310	20230103	31.76	3785	-54.40	20230719	1310	31.76	20230103	3785	-54.40	20230719	1310	31.76	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
59	20231020	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1725	-75	5	-4.17	1882314209	1071785	64.52	1770	1825	1690	2340	1260	1800	1756.15	1.01	-67834	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1096	-575.00	1.72	12	1.69	-3.00	1001.00	3785	20230719	-54.43	1310	20230103	31.68	3785	-54.43	20230719	1310	31.68	20230103	3785	-54.43	20230719	1310	31.68	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
60	20231020	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1797	-3	5	-0.17	1489635868	846605	50.96	1770	1825	1690	2340	1260	1800	1759.43	1.01	-9171	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1142	-599.00	1.80	12	1.33	-3.00	1001.00	3785	20230719	-52.52	1310	20230103	37.18	3785	-52.52	20230719	1310	37.18	20230103	3785	-52.52	20230719	1310	37.18	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
61	20231020	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1799	-1	5	-0.06	1191112395	679285	40.89	1770	1825	1690	2340	1260	1800	1753.32	1.01	76828	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1143	-599.67	1.80	12	1.07	-3.00	1001.00	3785	20230719	-52.47	1310	20230103	37.33	3785	-52.47	20230719	1310	37.33	20230103	3785	-52.47	20230719	1310	37.33	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
62	20231020	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1820	20	2	1.11	1086751220	621413	37.41	1770	1825	1690	2340	1260	1800	1748.65	1.01	80749	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1157	-606.67	1.82	12	0.98	-3.00	1001.00	3785	20230719	-51.92	1310	20230103	38.93	3785	-51.92	20230719	1310	38.93	20230103	3785	-51.92	20230719	1310	38.93	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
63	20231020	110552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1775	-25	5	-1.39	755340729	436178	26.26	1770	1825	1690	2340	1260	1800	1731.36	1.01	137634	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1128	-591.67	1.77	12	0.69	-3.00	1001.00	3785	20230719	-53.10	1310	20230103	35.50	3785	-53.10	20230719	1310	35.50	20230103	3785	-53.10	20230719	1310	35.50	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
64	20231020	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1709	-91	5	-5.06	636371421	367822	22.14	1770	1825	1690	2340	1260	1800	1729.66	1.01	111705	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1086	-569.67	1.71	12	0.58	-3.00	1001.00	3785	20230719	-54.85	1310	20230103	30.46	3785	-54.85	20230719	1310	30.46	20230103	3785	-54.85	20230719	1310	30.46	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
65	20231020	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1794	-6	5	-0.33	61196220	34084	2.05	1770	1825	1770	2340	1260	1800	1795.12	1.01	2387	1979	1889	1803	1713	1627	1846	1670	318	540	500	1220	1	1	63554868	1140	-598.00	1.79	12	0.05	-3.00	1001.00	3785	20230719	-52.60	1310	20230103	36.95	3785	-52.60	20230719	1310	36.95	20230103	3785	-52.60	20230719	1310	36.95	20230103	3.33	N	072770	500	317 억	643519	N	N	N	00	N
66	20231019	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1800	-75	5	-4.00	2973869115	1657650	50.04	1821	1893	1717	2435	1313	1875	1794.02	1.09	-47865	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1144	-600.00	1.80	12	2.61	-3.00	1001.00	3785	20230719	-52.44	1310	20230103	37.40	3785	-52.44	20230719	1310	37.40	20230103	3785	-52.44	20230719	1310	37.40	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
67	20231019	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1809	-66	5	-3.52	2812643461	1568493	47.34	1821	1893	1717	2435	1313	1875	1793.21	1.09	-15179	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1150	-603.00	1.81	12	2.47	-3.00	1001.00	3785	20230719	-52.21	1310	20230103	38.09	3785	-52.21	20230719	1310	38.09	20230103	3785	-52.21	20230719	1310	38.09	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
68	20231019	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1808	-67	5	-3.57	2581052156	1441231	43.50	1821	1893	1717	2435	1313	1875	1790.86	1.09	17906	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1149	-602.67	1.81	12	2.27	-3.00	1001.00	3785	20230719	-52.23	1310	20230103	38.02	3785	-52.23	20230719	1310	38.02	20230103	3785	-52.23	20230719	1310	38.02	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
69	20231019	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1800	-75	5	-4.00	2438580875	1362578	41.13	1821	1893	1717	2435	1313	1875	1789.68	1.09	-544	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1144	-600.00	1.80	12	2.14	-3.00	1001.00	3785	20230719	-52.44	1310	20230103	37.40	3785	-52.44	20230719	1310	37.40	20230103	3785	-52.44	20230719	1310	37.40	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
70	20231019	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1766	-109	5	-5.81	2241456789	1251519	37.78	1821	1893	1717	2435	1313	1875	1790.99	1.09	21094	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1122	-588.67	1.76	12	1.97	-3.00	1001.00	3785	20230719	-53.34	1310	20230103	34.81	3785	-53.34	20230719	1310	34.81	20230103	3785	-53.34	20230719	1310	34.81	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
71	20231019	110543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1745	-130	5	-6.93	1650915334	915188	27.62	1821	1893	1727	2435	1313	1875	1803.90	1.09	1980	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1109	-581.67	1.74	12	1.44	-3.00	1001.00	3785	20230719	-53.90	1310	20230103	33.21	3785	-53.90	20230719	1310	33.21	20230103	3785	-53.90	20230719	1310	33.21	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
72	20231019	100539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1793	-82	5	-4.37	1108689884	608708	18.37	1821	1893	1731	2435	1313	1875	1821.38	1.09	24671	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1140	-597.67	1.79	12	0.96	-3.00	1001.00	3785	20230719	-52.63	1310	20230103	36.87	3785	-52.63	20230719	1310	36.87	20230103	3785	-52.63	20230719	1310	36.87	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
73	20231019	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1872	-3	5	-0.16	318852698	171785	5.19	1821	1893	1821	2435	1313	1875	1856.11	1.09	40332	2344	2109	1910	1675	1476	2010	1576	318	560	500	1270	1	1	63554868	1190	-624.00	1.87	12	0.27	-3.00	1001.00	3785	20230719	-50.54	1310	20230103	42.90	3785	-50.54	20230719	1310	42.90	20230103	3785	-50.54	20230719	1310	42.90	20230103	3.75	N	072770	500	317 억	693658	N	N	N	00	N
74	20231018	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1875	-230	5	-10.93	6430835840	3299681	45.00	2060	2145	1711	2735	1475	2105	1949.10	1.18	-61969	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	1	1	63554868	1192	-625.00	1.87	12	5.19	-3.00	1001.00	3785	20230719	-50.46	1310	20230103	43.13	3785	-50.46	20230719	1310	43.13	20230103	3785	-50.46	20230719	1310	43.13	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
75	20231018	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1904	-201	5	-9.55	5871390815	3002937	40.95	2060	2145	1711	2735	1475	2105	1955.20	1.18	-97189	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	1	1	63554868	1210	-634.67	1.90	12	4.72	-3.00	1001.00	3785	20230719	-49.70	1310	20230103	45.34	3785	-49.70	20230719	1310	45.34	20230103	3785	-49.70	20230719	1310	45.34	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
76	20231018	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1900	-205	5	-9.74	4328046761	2197402	29.97	2060	2145	1711	2735	1475	2105	1969.60	1.18	-231398	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	1	1	63554868	1208	-633.33	1.90	12	3.46	-3.00	1001.00	3785	20230719	-49.80	1310	20230103	45.04	3785	-49.80	20230719	1310	45.04	20230103	3785	-49.80	20230719	1310	45.04	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
77	20231018	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-75	5	-3.56	2384459130	1160793	15.83	2060	2145	2000	2735	1475	2105	2054.15	1.18	-216761	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	5	1	63554868	1290	-676.67	2.03	12	1.83	-3.00	1001.00	3785	20230719	-46.37	1310	20230103	54.96	3785	-46.37	20230719	1310	54.96	20230103	3785	-46.37	20230719	1310	54.96	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
78	20231018	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-70	5	-3.33	2252118255	1095294	14.94	2060	2145	2000	2735	1475	2105	2056.16	1.18	-193183	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	5	1	63554868	1293	-678.33	2.03	12	1.72	-3.00	1001.00	3785	20230719	-46.24	1310	20230103	55.34	3785	-46.24	20230719	1310	55.34	20230103	3785	-46.24	20230719	1310	55.34	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
79	20231018	110536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	-60	5	-2.85	2025477265	983888	13.42	2060	2145	2000	2735	1475	2105	2058.63	1.18	-170598	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	5	1	63554868	1300	-681.67	2.04	12	1.55	-3.00	1001.00	3785	20230719	-45.97	1310	20230103	56.11	3785	-45.97	20230719	1310	56.11	20230103	3785	-45.97	20230719	1310	56.11	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
80	20231018	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-85	5	-4.04	1453312150	704867	9.61	2060	2145	2010	2735	1475	2105	2061.81	1.18	-199994	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	5	1	63554868	1284	-673.33	2.02	12	1.11	-3.00	1001.00	3785	20230719	-46.63	1310	20230103	54.20	3785	-46.63	20230719	1310	54.20	20230103	3785	-46.63	20230719	1310	54.20	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
81	20231018	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	-5	5	-0.24	370778420	179982	2.45	2060	2105	2030	2735	1475	2105	2060.02	1.18	-46952	2399	2252	2103	1956	1807	2325	2029	318	630	500	1430	5	1	63554868	1335	-700.00	2.10	12	0.28	-3.00	1001.00	3785	20230719	-44.52	1310	20230103	60.31	3785	-44.52	20230719	1310	60.31	20230103	3785	-44.52	20230719	1310	60.31	20230103	4.11	N	072770	500	317 억	747558	N	N	N	00	N
82	20231017	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	130	2	6.58	15350467041	7297843	83.20	1990	2250	1954	2565	1383	1975	2104.03	1.17	994	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	5	1	63554868	1338	-701.67	2.10	12	11.48	-3.00	1001.00	3785	20230719	-44.39	1310	20230103	60.69	3785	-44.39	20230719	1310	60.69	20230103	3785	-44.39	20230719	1310	60.69	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
83	20231017	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	130	2	6.58	15052402466	7156785	81.59	1990	2250	1954	2565	1383	1975	2103.85	1.17	-36336	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	5	1	63554868	1338	-701.67	2.10	12	11.26	-3.00	1001.00	3785	20230719	-44.39	1310	20230103	60.69	3785	-44.39	20230719	1310	60.69	20230103	3785	-44.39	20230719	1310	60.69	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
84	20231017	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	165	2	8.35	14312290916	6804418	77.57	1990	2250	1954	2565	1383	1975	2104.03	1.17	-128265	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	5	1	63554868	1360	-713.33	2.14	12	10.71	-3.00	1001.00	3785	20230719	-43.46	1310	20230103	63.36	3785	-43.46	20230719	1310	63.36	20230103	3785	-43.46	20230719	1310	63.36	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
85	20231017	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	170	2	8.61	13744113691	6539631	74.55	1990	2250	1954	2565	1383	1975	2102.33	1.17	-183741	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	5	1	63554868	1363	-715.00	2.14	12	10.29	-3.00	1001.00	3785	20230719	-43.33	1310	20230103	63.74	3785	-43.33	20230719	1310	63.74	20230103	3785	-43.33	20230719	1310	63.74	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
86	20231017	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	170	2	8.61	10588735531	5097732	58.11	1990	2215	1954	2565	1383	1975	2077.84	1.17	-181413	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	5	1	63554868	1363	-715.00	2.14	12	8.02	-3.00	1001.00	3785	20230719	-43.33	1310	20230103	63.74	3785	-43.33	20230719	1310	63.74	20230103	3785	-43.33	20230719	1310	63.74	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
87	20231017	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	40	2	2.03	6411627416	3136193	35.75	1990	2140	1954	2565	1383	1975	2045.17	1.17	-133462	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	5	1	63554868	1281	-671.67	2.01	12	4.93	-3.00	1001.00	3785	20230719	-46.76	1310	20230103	53.82	3785	-46.76	20230719	1310	53.82	20230103	3785	-46.76	20230719	1310	53.82	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
88	20231017	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	60	2	3.04	5283728157	2574334	29.35	1990	2140	1954	2565	1383	1975	2053.51	1.17	-55252	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	5	1	63554868	1293	-678.33	2.03	12	4.05	-3.00	1001.00	3785	20230719	-46.24	1310	20230103	55.34	3785	-46.24	20230719	1310	55.34	20230103	3785	-46.24	20230719	1310	55.34	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
89	20231017	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	15	2	0.76	1338625601	671976	7.66	1990	2040	1954	2565	1383	1975	1992.99	1.17	-80902	3101	2537	2256	1692	1411	2397	1552	318	590	500	1340	1	1	63554868	1265	-663.33	1.99	12	1.06	-3.00	1001.00	3785	20230719	-47.42	1310	20230103	51.91	3785	-47.42	20230719	1310	51.91	20230103	3785	-47.42	20230719	1310	51.91	20230103	4.03	N	072770	500	317 억	744348	N	N	N	00	N
90	20231016	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-845	4	-29.96	19456660554	8718993	592.82	2820	2820	1975	3665	1975	2820	2232.65	1.04	62997	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	1	1	63554868	1255	-658.33	1.97	12	13.72	-3.00	1001.00	3785	20230719	-47.82	1310	20230103	50.76	3785	-47.82	20230719	1310	50.76	20230103	3785	-47.82	20230719	1310	50.76	20230103	4.06	N	072770	500	317 억	662975	N	N	N	00	N
91	20231016	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-845	4	-29.96	17883783289	7922954	538.69	2820	2820	1975	3665	1975	2820	2257.20	1.04	42303	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	1	1	63554868	1255	-658.33	1.97	12	12.47	-3.00	1001.00	3785	20230719	-47.82	1310	20230103	50.76	3785	-47.82	20230719	1310	50.76	20230103	3785	-47.82	20230719	1310	50.76	20230103	4.06	N	072770	500	317 억	662975	N	N	N	00	N
92	20231016	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-780	5	-27.66	8976156685	3671745	249.65	2820	2820	2035	3665	1975	2820	2444.65	1.04	-140376	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	5	1	63554868	1297	-680.00	2.04	12	5.78	-3.00	1001.00	3785	20230719	-46.10	1310	20230103	55.73	3785	-46.10	20230719	1310	55.73	20230103	3785	-46.10	20230719	1310	55.73	20230103	4.06	N	072770	500	317 억	662975	Y	N	N	00	N
93	20231016	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-330	5	-11.70	5489097995	2148817	146.10	2820	2820	2450	3665	1975	2820	2554.46	1.04	-110966	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	5	1	63554868	1583	-830.00	2.49	12	3.38	-3.00	1001.00	3785	20230719	-34.21	1310	20230103	90.08	3785	-34.21	20230719	1310	90.08	20230103	3785	-34.21	20230719	1310	90.08	20230103	4.06	N	072770	500	317 억	662975	N	N	N	00	N
94	20231016	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-285	5	-10.11	4950863440	1934676	131.54	2820	2820	2450	3665	1975	2820	2559.00	1.04	-111053	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	5	1	63554868	1611	-845.00	2.53	12	3.04	-3.00	1001.00	3785	20230719	-33.03	1310	20230103	93.51	3785	-33.03	20230719	1310	93.51	20230103	3785	-33.03	20230719	1310	93.51	20230103	4.06	N	072770	500	317 억	662975	N	N	N	00	N
95	20231016	110530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-305	5	-10.82	4544430480	1774812	120.67	2820	2820	2450	3665	1975	2820	2560.50	1.04	-83960	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	5	1	63554868	1598	-838.33	2.51	12	2.79	-3.00	1001.00	3785	20230719	-33.55	1310	20230103	91.98	3785	-33.55	20230719	1310	91.98	20230103	3785	-33.55	20230719	1310	91.98	20230103	4.06	N	072770	500	317 억	662975	N	N	N	00	N
96	20231016	100525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-280	5	-9.93	3477786640	1353289	92.01	2820	2820	2450	3665	1975	2820	2569.86	1.04	-7383	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	5	1	63554868	1614	-846.67	2.54	12	2.13	-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	4.06	N	072770	500	317 억	662975	N	N	N	00	N
97	20231016	090529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-75	5	-2.66	91839615	33002	2.24	2820	2820	2740	3665	1975	2820	2782.74	1.04	-16056	3220	3020	2895	2695	2570	2957	2632	318	845	500	1910	5	1	63554868	1745	-915.00	2.74	12	0.05	-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	4.06	N	072770	500	317 억	662975	N	N	N	00	N
98	20231012	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	170	2	5.92	5151210245	1699473	242.36	2880	3110	2880	3730	2010	2870	3031.06	0.55	385738	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1932	-1013.33	3.04	12	2.67	-3.00	1001.00	3785	20230719	-19.68	1310	20230103	132.06	3785	-19.68	20230719	1310	132.06	20230103	3785	-19.68	20230719	1310	132.06	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
99	20231012	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	200	2	6.97	4365917740	1440093	205.37	2880	3110	2880	3730	2010	2870	3031.69	0.55	353288	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1951	-1023.33	3.07	12	2.27	-3.00	1001.00	3785	20230719	-18.89	1310	20230103	134.35	3785	-18.89	20230719	1310	134.35	20230103	3785	-18.89	20230719	1310	134.35	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
100	20231012	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	220	2	7.67	3270657575	1080828	154.13	2880	3110	2880	3730	2010	2870	3026.07	0.55	310842	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1964	-1030.00	3.09	12	1.70	-3.00	1001.00	3785	20230719	-18.36	1310	20230103	135.88	3785	-18.36	20230719	1310	135.88	20230103	3785	-18.36	20230719	1310	135.88	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
101	20231012	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	160	2	5.57	2287419535	762479	108.74	2880	3065	2880	3730	2010	2870	2999.98	0.55	252508	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1926	-1010.00	3.03	12	1.20	-3.00	1001.00	3785	20230719	-19.95	1310	20230103	131.30	3785	-19.95	20230719	1310	131.30	20230103	3785	-19.95	20230719	1310	131.30	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
102	20231012	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	165	2	5.75	2135988700	712573	101.62	2880	3065	2880	3730	2010	2870	2997.57	0.55	237235	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1929	-1011.67	3.03	12	1.12	-3.00	1001.00	3785	20230719	-19.82	1310	20230103	131.68	3785	-19.82	20230719	1310	131.68	20230103	3785	-19.82	20230719	1310	131.68	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
103	20231012	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	130	2	4.53	1441600550	483594	68.96	2880	3040	2880	3730	2010	2870	2981.01	0.55	125797	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1907	-1000.00	3.00	12	0.76	-3.00	1001.00	3785	20230719	-20.74	1310	20230103	129.01	3785	-20.74	20230719	1310	129.01	20230103	3785	-20.74	20230719	1310	129.01	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
104	20231012	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	110	2	3.83	946479185	317253	45.24	2880	3040	2880	3730	2010	2870	2983.36	0.55	80423	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1894	-993.33	2.98	12	0.50	-3.00	1001.00	3785	20230719	-21.27	1310	20230103	127.48	3785	-21.27	20230719	1310	127.48	20230103	3785	-21.27	20230719	1310	127.48	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
105	20231012	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	50	2	1.74	334112625	112250	16.01	2880	3030	2880	3730	2010	2870	2976.50	0.55	15547	3116	2992	2921	2797	2726	2957	2762	318	860	500	1950	5	1	63554868	1856	-973.33	2.92	12	0.18	-3.00	1001.00	3785	20230719	-22.85	1310	20230103	122.90	3785	-22.85	20230719	1310	122.90	20230103	3785	-22.85	20230719	1310	122.90	20230103	4.00	N	072770	500	317 억	347183	N	N	N	00	N
106	20231011	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-140	5	-4.65	2056047970	694773	67.73	2965	3045	2850	3910	2110	3010	2959.95	0.66	-72130	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1824	-956.67	2.87	12	1.09	-3.00	1001.00	3785	20230719	-24.17	1310	20230103	119.08	3785	-24.17	20230719	1310	119.08	20230103	3785	-24.17	20230719	1310	119.08	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
107	20231011	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-120	5	-3.99	1740795895	585860	57.11	2965	3045	2850	3910	2110	3010	2971.34	0.66	-24858	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1837	-963.33	2.89	12	0.92	-3.00	1001.00	3785	20230719	-23.65	1310	20230103	120.61	3785	-23.65	20230719	1310	120.61	20230103	3785	-23.65	20230719	1310	120.61	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
108	20231011	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-15	5	-0.50	1092639225	364197	35.50	2965	3045	2930	3910	2110	3010	3000.13	0.66	-31157	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1903	-998.33	2.99	12	0.57	-3.00	1001.00	3785	20230719	-20.87	1310	20230103	128.63	3785	-20.87	20230719	1310	128.63	20230103	3785	-20.87	20230719	1310	128.63	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
109	20231011	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-15	5	-0.50	962647625	320756	31.27	2965	3045	2930	3910	2110	3010	3001.18	0.66	-16246	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1903	-998.33	2.99	12	0.50	-3.00	1001.00	3785	20230719	-20.87	1310	20230103	128.63	3785	-20.87	20230719	1310	128.63	20230103	3785	-20.87	20230719	1310	128.63	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
110	20231011	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-5	5	-0.17	920206725	306540	29.88	2965	3045	2930	3910	2110	3010	3001.91	0.66	-14294	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1910	-1001.67	3.00	12	0.48	-3.00	1001.00	3785	20230719	-20.61	1310	20230103	129.39	3785	-20.61	20230719	1310	129.39	20230103	3785	-20.61	20230719	1310	129.39	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
111	20231011	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	5	2	0.17	494426085	164056	15.99	2965	3045	2930	3910	2110	3010	3013.77	0.66	-5619	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1916	-1005.00	3.01	12	0.26	-3.00	1001.00	3785	20230719	-20.34	1310	20230103	130.15	3785	-20.34	20230719	1310	130.15	20230103	3785	-20.34	20230719	1310	130.15	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
112	20231011	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	5	2	0.17	281499680	93402	9.10	2965	3045	2930	3910	2110	3010	3013.85	0.66	7632	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1916	-1005.00	3.01	12	0.15	-3.00	1001.00	3785	20230719	-20.34	1310	20230103	130.15	3785	-20.34	20230719	1310	130.15	20230103	3785	-20.34	20230719	1310	130.15	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
113	20231011	090536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	5	2	0.17	48689935	16374	1.60	2965	3020	2930	3910	2110	3010	2973.39	0.66	2051	3160	3085	3020	2945	2880	3122	2982	318	900	500	2040	5	1	63554868	1916	-1005.00	3.01	12	0.03	-3.00	1001.00	3785	20230719	-20.34	1310	20230103	130.15	3785	-20.34	20230719	1310	130.15	20230103	3785	-20.34	20230719	1310	130.15	20230103	3.85	N	072770	500	317 억	417120	N	N	N	00	N
114	20231010	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	65	2	2.21	3034859410	1004261	72.01	2955	3095	2955	3825	2065	2945	3022.01	0.65	5055	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1913	-1003.33	3.01	12	1.58	-3.00	1001.00	3785	20230719	-20.48	1310	20230103	129.77	3785	-20.48	20230719	1310	129.77	20230103	3785	-20.48	20230719	1310	129.77	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
115	20231010	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	45	2	1.53	2846063635	941554	67.51	2955	3095	2955	3825	2065	2945	3022.73	0.65	-26116	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1900	-996.67	2.99	12	1.48	-3.00	1001.00	3785	20230719	-21.00	1310	20230103	128.24	3785	-21.00	20230719	1310	128.24	20230103	3785	-21.00	20230719	1310	128.24	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
116	20231010	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	45	2	1.53	2617797025	865217	62.04	2955	3095	2955	3825	2065	2945	3025.60	0.65	-17911	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1900	-996.67	2.99	12	1.36	-3.00	1001.00	3785	20230719	-21.00	1310	20230103	128.24	3785	-21.00	20230719	1310	128.24	20230103	3785	-21.00	20230719	1310	128.24	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
117	20231010	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	60	2	2.04	2347272445	774613	55.54	2955	3095	2955	3825	2065	2945	3030.25	0.65	-19986	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1910	-1001.67	3.00	12	1.22	-3.00	1001.00	3785	20230719	-20.61	1310	20230103	129.39	3785	-20.61	20230719	1310	129.39	20230103	3785	-20.61	20230719	1310	129.39	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
118	20231010	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	95	2	3.23	2212048465	729740	52.32	2955	3095	2955	3825	2065	2945	3031.28	0.65	-23097	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1932	-1013.33	3.04	12	1.15	-3.00	1001.00	3785	20230719	-19.68	1310	20230103	132.06	3785	-19.68	20230719	1310	132.06	20230103	3785	-19.68	20230719	1310	132.06	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
119	20231010	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	65	2	2.21	1819671175	600099	43.03	2955	3095	2955	3825	2065	2945	3032.28	0.65	-44192	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1913	-1003.33	3.01	12	0.94	-3.00	1001.00	3785	20230719	-20.48	1310	20230103	129.77	3785	-20.48	20230719	1310	129.77	20230103	3785	-20.48	20230719	1310	129.77	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
120	20231010	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	80	2	2.72	1422570700	468121	33.57	2955	3095	2955	3825	2065	2945	3038.90	0.65	-17610	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1923	-1008.33	3.02	12	0.74	-3.00	1001.00	3785	20230719	-20.08	1310	20230103	130.92	3785	-20.08	20230719	1310	130.92	20230103	3785	-20.08	20230719	1310	130.92	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
121	20231010	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	110	2	3.74	319561645	105933	7.60	2955	3080	2955	3825	2065	2945	3016.64	0.65	-19427	3108	3026	2863	2781	2618	3067	2822	318	880	500	2000	5	1	63554868	1942	-1018.33	3.05	12	0.17	-3.00	1001.00	3785	20230719	-19.29	1310	20230103	133.21	3785	-19.29	20230719	1310	133.21	20230103	3785	-19.29	20230719	1310	133.21	20230103	3.88	N	072770	500	317 억	412056	N	N	N	00	N
122	20231006	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	195	2	7.09	3886218430	1373819	330.99	2700	2945	2700	3575	1925	2750	2828.52	0.55	85883	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1872	-981.67	2.94	12	2.16	-3.00	1001.00	3785	20230719	-22.19	1310	20230103	124.81	3785	-22.19	20230719	1310	124.81	20230103	3785	-22.19	20230719	1310	124.81	20230103	3.88	N	072770	500	317 억	348101	N	N	N	00	N
123	20231006	150515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	120	2	4.36	3087131610	1098506	264.66	2700	2870	2700	3575	1925	2750	2810.30	0.55	-1675	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1824	-956.67	2.87	12	1.73	-3.00	1001.00	3785	20230719	-24.17	1310	20230103	119.08	3785	-24.17	20230719	1310	119.08	20230103	3785	-24.17	20230719	1310	119.08	20230103	3.88	N	072770	500	317 억	348101	N	N	N	00	N
124	20231006	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	70	2	2.55	2496305430	889391	214.28	2700	2870	2700	3575	1925	2750	2806.76	0.55	-32654	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1792	-940.00	2.82	12	1.40	-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	3.88	N	072770	500	317 억	348101	N	N	N	00	N
125	20231006	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	85	2	3.09	2016537105	720399	173.56	2700	2870	2700	3575	1925	2750	2799.19	0.55	-23696	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1802	-945.00	2.83	12	1.13	-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	3.88	N	072770	500	317 억	348101	N	N	N	00	N
126	20231006	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	60	2	2.18	1553773910	556015	133.96	2700	2870	2700	3575	1925	2750	2794.48	0.55	-21613	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1786	-936.67	2.81	12	0.87	-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	3.88	N	072770	500	317 억	348101	N	N	N	00	N
127	20231006	110506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	10	2	0.36	1260197480	450267	108.48	2700	2870	2700	3575	1925	2750	2798.78	0.55	5802	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1754	-920.00	2.76	12	0.71	-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	3.88	N	072770	500	317 억	348101	N	N	N	00	N
128	20231006	100510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	100	2	3.64	756665100	270622	65.20	2700	2870	2700	3575	1925	2750	2796.02	0.55	13856	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1811	-950.00	2.85	12	0.43	-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	3.88	N	072770	500	317 억	348101	N	N	N	00	N
129	20231006	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-15	5	-0.55	202288170	72846	17.55	2700	2870	2700	3575	1925	2750	2776.93	0.55	-6456	2920	2835	2780	2695	2640	2807	2667	318	825	500	1870	5	1	63554868	1738	-911.67	2.73	12	0.11	-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	3.88	N	072770	500	317 억	348101	N	N	N	00	N

55 KiB Raw Blame History

55 KiB

Raw Blame History