KissMeData/094480/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

52 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	0	3	0.00	6411602390	754878	80.66	8370	8790	8270	10760	5800	8280	8493.76	1.77	0	-4667	8653	8466	8183	7996	7713	8560	8090	196	2480	500	5290	10	1	39229838	3248	60.00	2.82	12	1.92	138.00	2934.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	7900	4.81	20240122	14200	-41.69	20231207	4030	105.46	20231020	2.40	N	094480	500	196 억	696128	N	N	65	N	N
3	20240123	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	60	2	0.72	5854483230	687834	73.49	8370	8790	8290	10760	5800	8280	8511.72	1.77	0	6008	8653	8466	8183	7996	7713	8560	8090	196	2480	500	5290	10	1	39229838	3272	60.43	2.84	12	1.75	138.00	2934.00	14200	20231207	-41.27	4030	20231020	106.95	12350	-32.47	20240103	7900	5.57	20240122	14200	-41.27	20231207	4030	106.95	20231020	2.40	N	094480	500	196 억	696128	N	N	65	N	N
4	20240123	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	60	2	0.72	5302859640	621575	66.41	8370	8790	8330	10760	5800	8280	8531.61	1.77	0	-1879	8653	8466	8183	7996	7713	8560	8090	196	2480	500	5290	10	1	39229838	3272	60.43	2.84	12	1.58	138.00	2934.00	14200	20231207	-41.27	4030	20231020	106.95	12350	-32.47	20240103	7900	5.57	20240122	14200	-41.27	20231207	4030	106.95	20231020	2.40	N	094480	500	196 억	696128	N	N	65	N	N
5	20240123	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8680	400	2	4.83	2604529100	303467	32.42	8370	8790	8370	10760	5800	8280	8583.29	1.77	0	13129	8653	8466	8183	7996	7713	8560	8090	196	2480	500	5290	10	1	39229838	3405	62.90	2.96	12	0.77	138.00	2934.00	14200	20231207	-38.87	4030	20231020	115.38	12350	-29.72	20240103	7900	9.87	20240122	14200	-38.87	20231207	4030	115.38	20231020	2.40	N	094480	500	196 억	696128	N	N	65	N	N
6	20240119	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	-700	5	-7.91	8300213430	991110	94.94	8700	8730	8090	11500	6200	8850	8374.85	1.88	0	-70499	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3197	59.06	2.78	12	2.53	138.00	2934.00	14200	20231207	-42.61	4030	20231020	102.23	12350	-34.01	20240103	8090	0.74	20240119	14200	-42.61	20231207	4030	102.23	20231020	2.33	N	094480	500	196 억	738123	N	N	22	N	N
7	20240119	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	-730	5	-8.25	7856354230	936482	89.71	8700	8730	8090	11500	6200	8850	8389.11	1.88	0	-68796	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3185	58.84	2.77	12	2.39	138.00	2934.00	14200	20231207	-42.82	4030	20231020	101.49	12350	-34.25	20240103	8090	0.37	20240119	14200	-42.82	20231207	4030	101.49	20231020	2.33	N	094480	500	196 억	738123	N	N	39	N	N
8	20240119	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	-740	5	-8.36	7059226110	838305	80.30	8700	8730	8090	11500	6200	8850	8420.71	1.88	0	-76827	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3182	58.77	2.76	12	2.14	138.00	2934.00	14200	20231207	-42.89	4030	20231020	101.24	12350	-34.33	20240103	8090	0.25	20240119	14200	-42.89	20231207	4030	101.24	20231020	2.33	N	094480	500	196 억	738123	N	N	39	N	N
9	20240119	130728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	-600	5	-6.78	5852369640	690492	66.14	8700	8730	8170	11500	6200	8850	8475.53	1.88	0	-73766	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3236	59.78	2.81	12	1.76	138.00	2934.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	8110	1.73	20240118	14200	-41.90	20231207	4030	104.71	20231020	2.33	N	094480	500	196 억	738123	N	N	39	N	N
10	20240119	120731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-580	5	-6.55	5044525360	592470	56.75	8700	8730	8250	11500	6200	8850	8514.27	1.88	0	-48757	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3244	59.93	2.82	12	1.51	138.00	2934.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	8110	1.97	20240118	14200	-41.76	20231207	4030	105.21	20231020	2.33	N	094480	500	196 억	738123	N	N	39	N	N
11	20240119	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-410	5	-4.63	4063998710	475285	45.53	8700	8730	8430	11500	6200	8850	8550.51	1.88	0	-12099	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3311	61.16	2.88	12	1.21	138.00	2934.00	14200	20231207	-40.56	4030	20231020	109.43	12350	-31.66	20240103	8110	4.07	20240118	14200	-40.56	20231207	4030	109.43	20231020	2.33	N	094480	500	196 억	738123	N	N	39	N	N
12	20240119	100734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	-300	5	-3.39	2803429390	326769	31.30	8700	8730	8490	11500	6200	8850	8579.05	1.88	0	40377	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3354	61.96	2.91	12	0.83	138.00	2934.00	14200	20231207	-39.79	4030	20231020	112.16	12350	-30.77	20240103	8110	5.43	20240118	14200	-39.79	20231207	4030	112.16	20231020	2.33	N	094480	500	196 억	738123	N	N	39	N	N
13	20240119	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	-280	5	-3.16	915480640	106621	10.21	8700	8700	8490	11500	6200	8850	8585.73	1.88	0	19452	9396	9122	8616	8342	7836	9260	8480	196	2650	500	5660	10	1	39229838	3362	62.10	2.92	12	0.27	138.00	2934.00	14200	20231207	-39.65	4030	20231020	112.66	12350	-30.61	20240103	8110	5.67	20240118	14200	-39.65	20231207	4030	112.66	20231020	2.33	N	094480	500	196 억	738123	N	N	39	N	N
14	20240118	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8850	500	2	5.99	8572599020	1015260	81.66	8200	8890	8110	10850	5850	8350	8440.55	2.13	0	-95899	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3472	64.13	3.02	12	2.59	138.00	2934.00	14200	20231207	-37.68	4030	20231020	119.60	12350	-28.34	20240103	8110	9.12	20240118	14200	-37.68	20231207	4030	119.60	20231020	2.30	N	094480	500	196 억	833673	N	N	39	N	N
15	20240118	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	220	2	2.63	5863749960	705996	56.78	8200	8610	8110	10850	5850	8350	8305.60	2.13	0	-3001	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3362	62.10	2.92	12	1.80	138.00	2934.00	14200	20231207	-39.65	4030	20231020	112.66	12350	-30.61	20240103	8110	5.67	20240118	14200	-39.65	20231207	4030	112.66	20231020	2.30	N	094480	500	196 억	833673	N	N	106	N	N
16	20240118	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-120	5	-1.44	3995218520	484175	38.94	8200	8380	8110	10850	5850	8350	8251.48	2.13	0	-62	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3229	59.64	2.81	12	1.23	138.00	2934.00	14200	20231207	-42.04	4030	20231020	104.22	12350	-33.36	20240103	8110	1.48	20240118	14200	-42.04	20231207	4030	104.22	20231020	2.30	N	094480	500	196 억	833673	N	N	106	N	N
17	20240118	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-70	5	-0.84	3035715480	367092	29.52	8200	8380	8140	10850	5850	8350	8269.50	2.13	0	928	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3248	60.00	2.82	12	0.94	138.00	2934.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	8120	1.97	20240117	14200	-41.69	20231207	4030	105.46	20231020	2.30	N	094480	500	196 억	833673	N	N	106	N	N
18	20240118	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-80	5	-0.96	2621481560	317254	25.52	8200	8380	8140	10850	5850	8350	8262.87	2.13	0	-3133	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3244	59.93	2.82	12	0.81	138.00	2934.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	8120	1.85	20240117	14200	-41.76	20231207	4030	105.21	20231020	2.30	N	094480	500	196 억	833673	N	N	106	N	N
19	20240118	110728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	0	3	0.00	2122332130	257216	20.69	8200	8380	8140	10850	5850	8350	8250.93	2.13	0	10126	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3276	60.51	2.85	12	0.66	138.00	2934.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	8120	2.83	20240117	14200	-41.20	20231207	4030	107.20	20231020	2.30	N	094480	500	196 억	833673	N	N	106	N	N
20	20240118	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	-60	5	-0.72	1490045060	180911	14.55	8200	8360	8140	10850	5850	8350	8235.96	2.13	0	18693	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3252	60.07	2.83	12	0.46	138.00	2934.00	14200	20231207	-41.62	4030	20231020	105.71	12350	-32.87	20240103	8120	2.09	20240117	14200	-41.62	20231207	4030	105.71	20231020	2.30	N	094480	500	196 억	833673	N	N	106	N	N
21	20240118	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	-170	5	-2.04	332169990	40428	3.25	8200	8280	8180	10850	5850	8350	8214.31	2.13	0	10547	8836	8592	8356	8112	7876	8475	7995	196	2500	500	5340	10	1	39229838	3209	59.28	2.79	12	0.10	138.00	2934.00	14200	20231207	-42.39	4030	20231020	102.98	12350	-33.77	20240103	8120	0.74	20240117	14200	-42.39	20231207	4030	102.98	20231020	2.30	N	094480	500	196 억	833673	N	N	106	N	N
22	20240117	160724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	-430	5	-4.90	10217888620	1228374	155.37	8600	8600	8120	11410	6150	8780	8317.97	1.50	0	259351	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3276	60.51	2.85	12	3.13	138.00	2934.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	8120	2.83	20240117	14200	-41.20	20231207	4030	107.20	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
23	20240117	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	-430	5	-4.90	9743106380	1171322	148.15	8600	8600	8120	11410	6150	8780	8317.94	1.50	0	257371	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3276	60.51	2.85	12	2.99	138.00	2934.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	8120	2.83	20240117	14200	-41.20	20231207	4030	107.20	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
24	20240117	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	-420	5	-4.78	8587792410	1032091	130.54	8600	8600	8120	11410	6150	8780	8320.66	1.50	0	213506	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3280	60.58	2.85	12	2.63	138.00	2934.00	14200	20231207	-41.13	4030	20231020	107.44	12350	-32.31	20240103	8120	2.96	20240117	14200	-41.13	20231207	4030	107.44	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
25	20240117	130725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-450	5	-5.13	7667707880	922432	116.67	8600	8600	8120	11410	6150	8780	8312.36	1.50	0	187532	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3268	60.36	2.84	12	2.35	138.00	2934.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	8120	2.59	20240117	14200	-41.34	20231207	4030	106.70	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
26	20240117	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	-430	5	-4.90	7252902490	872646	110.37	8600	8600	8120	11410	6150	8780	8311.26	1.50	0	177863	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3276	60.51	2.85	12	2.22	138.00	2934.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	8120	2.83	20240117	14200	-41.20	20231207	4030	107.20	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
27	20240117	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-500	5	-5.69	6471309090	778586	98.48	8600	8600	8120	11410	6150	8780	8311.47	1.50	0	157864	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3248	60.00	2.82	12	1.98	138.00	2934.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	8120	1.97	20240117	14200	-41.69	20231207	4030	105.46	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
28	20240117	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-590	5	-6.72	4968932890	596132	75.40	8600	8600	8150	11410	6150	8780	8335.10	1.50	0	120215	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3213	59.35	2.79	12	1.52	138.00	2934.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	8150	0.49	20240117	14200	-42.32	20231207	4030	103.23	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
29	20240117	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-450	5	-5.13	1172537590	138397	17.50	8600	8600	8330	11410	6150	8780	8471.71	1.50	0	10690	9206	8992	8866	8652	8526	8930	8590	196	2630	500	5610	10	1	39229838	3268	60.36	2.84	12	0.35	138.00	2934.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	8330	0.00	20240117	14200	-41.34	20231207	4030	106.70	20231020	2.30	N	094480	500	196 억	587973	N	N	106	N	N
30	20240116	160723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8780	-260	5	-2.88	6617209660	744412	63.85	8920	9080	8740	11750	6330	9040	8889.20	1.42	0	29968	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3444	63.62	2.99	12	1.90	138.00	2934.00	14200	20231207	-38.17	4030	20231020	117.87	12350	-28.91	20240103	8600	2.09	20240115	14200	-38.17	20231207	4030	117.87	20231020	2.36	N	094480	500	196 억	558968	N	N	106	N	N
31	20240116	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	-240	5	-2.65	6200115570	697030	59.78	8920	9080	8740	11750	6330	9040	8894.81	1.42	0	23788	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3452	63.77	3.00	12	1.78	138.00	2934.00	14200	20231207	-38.03	4030	20231020	118.36	12350	-28.74	20240103	8600	2.33	20240115	14200	-38.03	20231207	4030	118.36	20231020	2.36	N	094480	500	196 억	558968	N	N	24	N	N
32	20240116	140724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8790	-250	5	-2.77	5435220250	610074	52.33	8920	9080	8740	11750	6330	9040	8908.87	1.42	0	6664	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3448	63.70	3.00	12	1.56	138.00	2934.00	14200	20231207	-38.10	4030	20231020	118.11	12350	-28.83	20240103	8600	2.21	20240115	14200	-38.10	20231207	4030	118.11	20231020	2.36	N	094480	500	196 억	558968	N	N	24	N	N
33	20240116	130725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8880	-160	5	-1.77	4539353830	508720	43.63	8920	9080	8740	11750	6330	9040	8922.83	1.42	0	2790	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3484	64.35	3.03	12	1.30	138.00	2934.00	14200	20231207	-37.46	4030	20231020	120.35	12350	-28.10	20240103	8600	3.26	20240115	14200	-37.46	20231207	4030	120.35	20231020	2.36	N	094480	500	196 억	558968	N	N	24	N	N
34	20240116	120723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8900	-140	5	-1.55	3811937920	427425	36.66	8920	9080	8740	11750	6330	9040	8918.05	1.42	0	15505	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3491	64.49	3.03	12	1.09	138.00	2934.00	14200	20231207	-37.32	4030	20231020	120.84	12350	-27.94	20240103	8600	3.49	20240115	14200	-37.32	20231207	4030	120.84	20231020	2.36	N	094480	500	196 억	558968	N	N	24	N	N
35	20240116	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-30	5	-0.33	3154810420	354162	30.38	8920	9080	8740	11750	6330	9040	8907.39	1.42	0	13440	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3535	65.29	3.07	12	0.90	138.00	2934.00	14200	20231207	-36.55	4030	20231020	123.57	12350	-27.04	20240103	8600	4.77	20240115	14200	-36.55	20231207	4030	123.57	20231020	2.36	N	094480	500	196 억	558968	N	N	24	N	N
36	20240116	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8760	-280	5	-3.10	2163079030	242851	20.83	8920	9080	8740	11750	6330	9040	8906.40	1.42	0	242	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3437	63.48	2.99	12	0.62	138.00	2934.00	14200	20231207	-38.31	4030	20231020	117.37	12350	-29.07	20240103	8600	1.86	20240115	14200	-38.31	20231207	4030	117.37	20231020	2.36	N	094480	500	196 억	558968	N	N	24	N	N
37	20240116	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	-50	5	-0.55	455737110	50884	4.36	8920	9080	8770	11750	6330	9040	8954.48	1.42	0	1067	9573	9306	8953	8686	8333	9440	8820	196	2710	500	5780	10	1	39229838	3527	65.14	3.06	12	0.13	138.00	2934.00	14200	20231207	-36.69	4030	20231020	123.08	12350	-27.21	20240103	8600	4.53	20240115	14200	-36.69	20231207	4030	123.08	20231020	2.36	N	094480	500	196 억	558968	N	N	24	N	N
38	20240115	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-280	5	-3.00	10333720070	1155628	59.62	8850	9220	8600	12110	6530	9320	8941.53	1.22	0	79602	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3546	65.51	3.08	12	2.95	138.00	2934.00	14200	20231207	-36.34	4030	20231020	124.32	12350	-26.80	20240103	8600	5.12	20240115	14200	-36.34	20231207	4030	124.32	20231020	1.91	N	094480	500	196 억	480137	N	N	24	N	N
39	20240115	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9060	-260	5	-2.79	9900933970	1107658	57.15	8850	9220	8600	12110	6530	9320	8938.48	1.22	0	78569	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3554	65.65	3.09	12	2.82	138.00	2934.00	14200	20231207	-36.20	4030	20231020	124.81	12350	-26.64	20240103	8600	5.35	20240115	14200	-36.20	20231207	4030	124.81	20231020	1.91	N	094480	500	196 억	480137	N	N	48	N	N
40	20240115	140722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-290	5	-3.11	9227249920	1033124	53.30	8850	9220	8600	12110	6530	9320	8931.25	1.22	0	66032	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3542	65.43	3.08	12	2.63	138.00	2934.00	14200	20231207	-36.41	4030	20231020	124.07	12350	-26.88	20240103	8600	5.00	20240115	14200	-36.41	20231207	4030	124.07	20231020	1.91	N	094480	500	196 억	480137	N	N	48	N	N
41	20240115	130720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-220	5	-2.36	8512720460	954152	49.23	8850	9220	8600	12110	6530	9320	8921.59	1.22	0	66796	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3570	65.94	3.10	12	2.43	138.00	2934.00	14200	20231207	-35.92	4030	20231020	125.81	12350	-26.32	20240103	8600	5.81	20240115	14200	-35.92	20231207	4030	125.81	20231020	1.91	N	094480	500	196 억	480137	N	N	48	N	N
42	20240115	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	-200	5	-2.15	8002734400	898392	46.35	8850	9200	8600	12110	6530	9320	8907.65	1.22	0	72159	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3578	66.09	3.11	12	2.29	138.00	2934.00	14200	20231207	-35.77	4030	20231020	126.30	12350	-26.15	20240103	8600	6.05	20240115	14200	-35.77	20231207	4030	126.30	20231020	1.91	N	094480	500	196 억	480137	N	N	48	N	N
43	20240115	110720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-210	5	-2.25	7490489480	842357	43.46	8850	9200	8600	12110	6530	9320	8892.09	1.22	0	72106	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3574	66.01	3.10	12	2.15	138.00	2934.00	14200	20231207	-35.85	4030	20231020	126.05	12350	-26.23	20240103	8600	5.93	20240115	14200	-35.85	20231207	4030	126.05	20231020	1.91	N	094480	500	196 억	480137	N	N	48	N	N
44	20240115	100718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-240	5	-2.58	6343996860	716189	36.95	8850	9200	8600	12110	6530	9320	8857.72	1.22	0	72381	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3562	65.80	3.09	12	1.83	138.00	2934.00	14200	20231207	-36.06	4030	20231020	125.31	12350	-26.48	20240103	8600	5.58	20240115	14200	-36.06	20231207	4030	125.31	20231020	1.91	N	094480	500	196 억	480137	N	N	48	N	N
45	20240115	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	-670	5	-7.19	2360531030	270660	13.96	8850	8880	8600	12110	6530	9320	8720.46	1.22	0	29251	10053	9686	9363	8996	8673	9525	8835	196	2790	500	5960	10	1	39229838	3393	62.68	2.95	12	0.69	138.00	2934.00	14200	20231207	-39.08	4030	20231020	114.64	12350	-29.96	20240103	8600	0.58	20240115	14200	-39.08	20231207	4030	114.64	20231020	1.91	N	094480	500	196 억	480137	N	N	48	N	N
46	20240112	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	-760	5	-7.54	17826797730	1920528	16.87	9730	9730	9040	13100	7060	10080	9279.93	1.05	0	57047	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3656	67.54	3.18	12	4.90	138.00	2934.00	14200	20231207	-34.37	4030	20231020	131.27	12350	-24.53	20240103	9020	3.33	20240110	14200	-34.37	20231207	4030	131.27	20231020	2.45	N	094480	500	196 억	410676	N	N	48	N	N
47	20240112	150719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-820	5	-8.13	17275019710	1861203	16.35	9730	9730	9040	13100	7060	10080	9279.27	1.05	0	61241	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3633	67.10	3.16	12	4.74	138.00	2934.00	14200	20231207	-34.79	4030	20231020	129.78	12350	-25.02	20240103	9020	2.66	20240110	14200	-34.79	20231207	4030	129.78	20231020	2.45	N	094480	500	196 억	410676	N	N	20	N	N
48	20240112	140718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-840	5	-8.33	15803619470	1701882	14.95	9730	9730	9040	13100	7060	10080	9283.38	1.05	0	53879	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3625	66.96	3.15	12	4.34	138.00	2934.00	14200	20231207	-34.93	4030	20231020	129.28	12350	-25.18	20240103	9020	2.44	20240110	14200	-34.93	20231207	4030	129.28	20231020	2.45	N	094480	500	196 억	410676	N	N	20	N	N
49	20240112	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-850	5	-8.43	15141690530	1630219	14.32	9730	9730	9040	13100	7060	10080	9285.44	1.05	0	42253	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3621	66.88	3.15	12	4.16	138.00	2934.00	14200	20231207	-35.00	4030	20231020	129.03	12350	-25.26	20240103	9020	2.33	20240110	14200	-35.00	20231207	4030	129.03	20231020	2.45	N	094480	500	196 억	410676	N	N	20	N	N
50	20240112	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-750	5	-7.44	14135359040	1521650	13.37	9730	9730	9040	13100	7060	10080	9286.61	1.05	0	22901	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3660	67.61	3.18	12	3.88	138.00	2934.00	14200	20231207	-34.30	4030	20231020	131.51	12350	-24.45	20240103	9020	3.44	20240110	14200	-34.30	20231207	4030	131.51	20231020	2.45	N	094480	500	196 억	410676	N	N	20	N	N
51	20240112	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	-810	5	-8.04	13169472000	1417725	12.46	9730	9730	9040	13100	7060	10080	9286.07	1.05	0	8898	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3637	67.17	3.16	12	3.61	138.00	2934.00	14200	20231207	-34.72	4030	20231020	130.02	12350	-24.94	20240103	9020	2.77	20240110	14200	-34.72	20231207	4030	130.02	20231020	2.45	N	094480	500	196 억	410676	N	N	20	N	N
52	20240112	100715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-910	5	-9.03	11177234590	1202979	10.57	9730	9730	9040	13100	7060	10080	9287.66	1.05	0	23781	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3597	66.45	3.13	12	3.07	138.00	2934.00	14200	20231207	-35.42	4030	20231020	127.54	12350	-25.75	20240103	9020	1.66	20240110	14200	-35.42	20231207	4030	127.54	20231020	2.45	N	094480	500	196 억	410676	N	N	20	N	N
53	20240112	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	-710	5	-7.04	3305829530	348399	3.06	9730	9730	9230	13100	7060	10080	9479.11	1.05	0	46394	11773	10926	10473	9626	9173	10700	9400	196	3020	500	6450	10	1	39229838	3676	67.90	3.19	12	0.89	138.00	2934.00	14200	20231207	-34.01	4030	20231020	132.51	12350	-24.13	20240103	9020	3.88	20240110	14200	-34.01	20231207	4030	132.51	20231020	2.45	N	094480	500	196 억	410676	N	N	20	N	N
54	20240111	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	690	2	7.35	120331579610	11313879	171.12	10310	11320	10020	12200	6580	9390	10636.04	1.19	-2864	-54845	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	3954	73.04	3.44	12	28.84	138.00	2934.00	14200	20231207	-29.01	4030	20231020	150.12	12350	-18.38	20240103	9020	11.75	20240110	14200	-29.01	20231207	4030	150.12	20231020	2.13	N	094480	500	196 억	467336	N	N	20	N	N
55	20240111	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10140	750	2	7.99	118160310770	11099107	167.87	10310	11320	10020	12200	6580	9390	10646.00	1.19	-2864	-111776	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	3978	73.48	3.46	12	28.29	138.00	2934.00	14200	20231207	-28.59	4030	20231020	151.61	12350	-17.89	20240103	9020	12.42	20240110	14200	-28.59	20231207	4030	151.61	20231020	2.13	N	094480	500	196 억	467336	N	N	10	N	N
56	20240111	140714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10290	900	2	9.58	112662673570	10564780	159.79	10310	11320	10020	12200	6580	9390	10664.07	1.19	-2864	-109901	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	4037	74.57	3.51	12	26.93	138.00	2934.00	14200	20231207	-27.54	4030	20231020	155.33	12350	-16.68	20240103	9020	14.08	20240110	14200	-27.54	20231207	4030	155.33	20231020	2.13	N	094480	500	196 억	467336	N	N	10	N	N
57	20240111	130712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	1010	2	10.76	109438238600	10253346	155.08	10310	11320	10020	12200	6580	9390	10673.50	1.19	-2864	-111455	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	4080	75.36	3.54	12	26.14	138.00	2934.00	14200	20231207	-26.76	4030	20231020	158.06	12350	-15.79	20240103	9020	15.30	20240110	14200	-26.76	20231207	4030	158.06	20231020	2.13	N	094480	500	196 억	467336	N	N	10	N	N
58	20240111	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	1080	2	11.50	104629567110	9795550	148.16	10310	11320	10020	12200	6580	9390	10681.42	1.19	-2864	-114771	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	4107	75.87	3.57	12	24.97	138.00	2934.00	14200	20231207	-26.27	4030	20231020	159.80	12350	-15.22	20240103	9020	16.08	20240110	14200	-26.27	20231207	4030	159.80	20231020	2.13	N	094480	500	196 억	467336	N	N	10	N	N
59	20240111	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10290	900	2	9.58	99645907870	9316832	140.92	10310	11320	10020	12200	6580	9390	10695.35	1.19	-2864	-108144	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	4037	74.57	3.51	12	23.75	138.00	2934.00	14200	20231207	-27.54	4030	20231020	155.33	12350	-16.68	20240103	9020	14.08	20240110	14200	-27.54	20231207	4030	155.33	20231020	2.13	N	094480	500	196 억	467336	N	N	10	N	N
60	20240111	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	1330	2	14.16	85826569670	7994236	120.91	10310	11320	10020	12200	6580	9390	10736.17	1.19	-2864	57603	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	4205	77.68	3.65	12	20.38	138.00	2934.00	14200	20231207	-24.51	4030	20231020	166.00	12350	-13.20	20240103	9020	18.85	20240110	14200	-24.51	20231207	4030	166.00	20231020	2.13	N	094480	500	196 억	467336	N	N	10	N	N
61	20240111	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	1270	2	13.53	31484242640	2908263	43.99	10310	11320	10300	12200	6580	9390	10826.11	1.19	-2864	-59113	12450	10920	9970	8440	7490	10445	7965	196	2810	500	6000	10	1	39229838	4182	77.25	3.63	12	7.41	138.00	2934.00	14200	20231207	-24.93	4030	20231020	164.52	12350	-13.68	20240103	9020	18.18	20240110	14200	-24.93	20231207	4030	164.52	20231020	2.13	N	094480	500	196 억	467336	N	N	10	N	N
62	20240110	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	-2350	5	-20.02	64050042240	6548120	252.00	11400	11500	9020	15260	8220	11740	9781.62	2.29	0	-424205	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	3684	68.04	3.20	12	16.69	138.00	2934.00	14200	20231207	-33.87	4030	20231020	133.00	12350	-23.97	20240103	9020	4.10	20240110	14200	-33.87	20231207	4030	133.00	20231020	2.11	N	094480	500	196 억	896655	N	N	10	N	N
63	20240110	150713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	-2350	5	-20.02	61770250300	6305603	242.66	11400	11500	9020	15260	8220	11740	9795.29	2.29	0	-427475	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	3684	68.04	3.20	12	16.07	138.00	2934.00	14200	20231207	-33.87	4030	20231020	133.00	12350	-23.97	20240103	9020	4.10	20240110	14200	-33.87	20231207	4030	133.00	20231020	2.11	N	094480	500	196 억	896655	N	N	73	N	N
64	20240110	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-2530	5	-21.55	53342875930	5398273	207.75	11400	11500	9050	15260	8220	11740	9880.58	2.29	0	-449054	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	3613	66.74	3.14	12	13.76	138.00	2934.00	14200	20231207	-35.14	4030	20231020	128.54	12350	-25.43	20240103	9050	1.77	20240110	14200	-35.14	20231207	4030	128.54	20231020	2.11	N	094480	500	196 억	896655	N	N	73	N	N
65	20240110	130712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	-1690	5	-14.40	19732936440	1840687	70.84	11400	11500	10010	15260	8220	11740	10718.99	2.29	0	-154936	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	3943	72.83	3.43	12	4.69	138.00	2934.00	14200	20231207	-29.23	4030	20231020	149.38	12350	-18.62	20240103	10010	0.40	20240110	14200	-29.23	20231207	4030	149.38	20231020	2.11	N	094480	500	196 억	896655	N	N	73	N	N
66	20240110	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-810	5	-6.90	9295400550	833341	32.07	11400	11500	10900	15260	8220	11740	11152.56	2.29	0	-85209	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	4288	79.20	3.73	12	2.12	138.00	2934.00	14200	20231207	-23.03	4030	20231020	171.22	12350	-11.50	20240103	10430	4.79	20240108	14200	-23.03	20231207	4030	171.22	20231020	2.11	N	094480	500	196 억	896655	N	N	73	N	N
67	20240110	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11110	-630	5	-5.37	7900819040	706498	27.19	11400	11500	10900	15260	8220	11740	11181.03	2.29	0	-56293	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	4358	80.51	3.79	12	1.80	138.00	2934.00	14200	20231207	-21.76	4030	20231020	175.68	12350	-10.04	20240103	10430	6.52	20240108	14200	-21.76	20231207	4030	175.68	20231020	2.11	N	094480	500	196 억	896655	N	N	73	N	N
68	20240110	100711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11130	-610	5	-5.20	7118791110	636164	24.48	11400	11500	10900	15260	8220	11740	11187.94	2.29	0	-53403	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	4366	80.65	3.79	12	1.62	138.00	2934.00	14200	20231207	-21.62	4030	20231020	176.18	12350	-9.88	20240103	10430	6.71	20240108	14200	-21.62	20231207	4030	176.18	20231020	2.11	N	094480	500	196 억	896655	N	N	73	N	N
69	20240110	090710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	-620	5	-5.28	3495950210	309046	11.89	11400	11500	11100	15260	8220	11740	11308.47	2.29	0	-6	13020	12380	11600	10960	10180	12700	11280	196	3520	500	7510	10	1	39229838	4362	80.58	3.79	12	0.79	138.00	2934.00	14200	20231207	-21.69	4030	20231020	175.93	12350	-9.96	20240103	10430	6.62	20240108	14200	-21.69	20231207	4030	175.93	20231020	2.11	N	094480	500	196 억	896655	N	N	73	N	N
70	20240109	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11740	1010	2	9.41	29502191940	2548796	330.43	11270	12240	10820	13940	7520	10730	11573.31	1.94	0	142393	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4606	85.07	4.00	12	6.50	138.00	2934.00	14200	20231207	-17.32	4030	20231020	191.32	12350	-4.94	20240103	10430	12.56	20240108	14200	-17.32	20231207	4030	191.32	20231020	2.04	N	094480	500	196 억	759709	N	N	73	N	N
71	20240109	150710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	1060	2	9.88	15405096840	1365311	177.00	11270	11870	10820	13940	7520	10730	11283.21	1.94	0	158064	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4625	85.43	4.02	12	3.48	138.00	2934.00	14200	20231207	-16.97	4030	20231020	192.56	12350	-4.53	20240103	10430	13.04	20240108	14200	-16.97	20231207	4030	192.56	20231020	2.04	N	094480	500	196 억	759709	N	N	48	N	N
72	20240109	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11080	350	2	3.26	7762870980	701978	91.01	11270	11360	10820	13940	7520	10730	11058.57	1.94	0	26656	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4347	80.29	3.78	12	1.79	138.00	2934.00	14200	20231207	-21.97	4030	20231020	174.94	12350	-10.28	20240103	10430	6.23	20240108	14200	-21.97	20231207	4030	174.94	20231020	2.04	N	094480	500	196 억	759709	N	N	48	N	N
73	20240109	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10940	210	2	1.96	7247281090	655155	84.94	11270	11360	10820	13940	7520	10730	11061.93	1.94	0	10077	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4292	79.28	3.73	12	1.67	138.00	2934.00	14200	20231207	-22.96	4030	20231020	171.46	12350	-11.42	20240103	10430	4.89	20240108	14200	-22.96	20231207	4030	171.46	20231020	2.04	N	094480	500	196 억	759709	N	N	48	N	N
74	20240109	120716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	320	2	2.98	6693311030	604686	78.39	11270	11360	10820	13940	7520	10730	11069.07	1.94	0	1613	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4335	80.07	3.77	12	1.54	138.00	2934.00	14200	20231207	-22.18	4030	20231020	174.19	12350	-10.53	20240103	10430	5.94	20240108	14200	-22.18	20231207	4030	174.19	20231020	2.04	N	094480	500	196 억	759709	N	N	48	N	N
75	20240109	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	140	2	1.30	5702034480	514688	66.72	11270	11360	10820	13940	7520	10730	11078.62	1.94	0	-43529	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4264	78.77	3.70	12	1.31	138.00	2934.00	14200	20231207	-23.45	4030	20231020	169.73	12350	-11.98	20240103	10430	4.22	20240108	14200	-23.45	20231207	4030	169.73	20231020	2.04	N	094480	500	196 억	759709	N	N	48	N	N
76	20240109	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10890	160	2	1.49	4984516210	449013	58.21	11270	11360	10820	13940	7520	10730	11101.05	1.94	0	-46885	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4272	78.91	3.71	12	1.14	138.00	2934.00	14200	20231207	-23.31	4030	20231020	170.22	12350	-11.82	20240103	10430	4.41	20240108	14200	-23.31	20231207	4030	170.22	20231020	2.04	N	094480	500	196 억	759709	N	N	48	N	N
77	20240109	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	390	2	3.63	2400972230	213827	27.72	11270	11360	11000	13940	7520	10730	11228.57	1.94	0	-55868	11063	10896	10663	10496	10263	10780	10380	196	3210	500	6860	10	1	39229838	4362	80.58	3.79	12	0.55	138.00	2934.00	14200	20231207	-21.69	4030	20231020	175.93	12350	-9.96	20240103	10430	6.62	20240108	14200	-21.69	20231207	4030	175.93	20231020	2.04	N	094480	500	196 억	759709	N	N	48	N	N
78	20240108	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	-220	5	-2.01	8097720350	762669	111.35	10750	10830	10430	14230	7670	10950	10617.15	1.80	0	55429	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4209	77.75	3.66	12	1.94	138.00	2934.00	14200	20231207	-24.44	4030	20231020	166.25	12350	-13.12	20240103	10430	2.88	20240108	14200	-24.44	20231207	4030	166.25	20231020	2.01	N	094480	500	196 억	706555	N	N	48	N	N
79	20240108	150711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-180	5	-1.64	7759700140	731198	106.75	10750	10830	10430	14230	7670	10950	10611.96	1.80	0	70580	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4225	78.04	3.67	12	1.86	138.00	2934.00	14200	20231207	-24.15	4030	20231020	167.25	12350	-12.79	20240103	10430	3.26	20240108	14200	-24.15	20231207	4030	167.25	20231020	2.01	N	094480	500	196 억	706555	N	N	139	N	N
80	20240108	140709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	-270	5	-2.47	6638893520	626764	91.51	10750	10800	10430	14230	7670	10950	10591.90	1.80	0	77820	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4190	77.39	3.64	12	1.60	138.00	2934.00	14200	20231207	-24.79	4030	20231020	165.01	12350	-13.52	20240103	10430	2.40	20240108	14200	-24.79	20231207	4030	165.01	20231020	2.01	N	094480	500	196 억	706555	N	N	139	N	N
81	20240108	130709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	-340	5	-3.11	5708871570	539129	78.71	10750	10800	10430	14230	7670	10950	10588.56	1.80	0	48948	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4162	76.88	3.62	12	1.37	138.00	2934.00	14200	20231207	-25.28	4030	20231020	163.28	12350	-14.09	20240103	10430	1.73	20240108	14200	-25.28	20231207	4030	163.28	20231020	2.01	N	094480	500	196 억	706555	N	N	139	N	N
82	20240108	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-330	5	-3.01	4986155710	471032	68.77	10750	10800	10430	14230	7670	10950	10585.01	1.80	0	58519	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4166	76.96	3.62	12	1.20	138.00	2934.00	14200	20231207	-25.21	4030	20231020	163.52	12350	-14.01	20240103	10430	1.82	20240108	14200	-25.21	20231207	4030	163.52	20231020	2.01	N	094480	500	196 억	706555	N	N	139	N	N
83	20240108	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	-270	5	-2.47	4437725420	419636	61.27	10750	10800	10430	14230	7670	10950	10574.50	1.80	0	57498	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4190	77.39	3.64	12	1.07	138.00	2934.00	14200	20231207	-24.79	4030	20231020	165.01	12350	-13.52	20240103	10430	2.40	20240108	14200	-24.79	20231207	4030	165.01	20231020	2.01	N	094480	500	196 억	706555	N	N	139	N	N
84	20240108	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-280	5	-2.56	3481172770	330253	48.22	10750	10760	10430	14230	7670	10950	10539.99	1.80	0	47864	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4186	77.32	3.64	12	0.84	138.00	2934.00	14200	20231207	-24.86	4030	20231020	164.76	12350	-13.60	20240103	10430	2.30	20240108	14200	-24.86	20231207	4030	164.76	20231020	2.01	N	094480	500	196 억	706555	N	N	139	N	N
85	20240108	090709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	-300	5	-2.74	1109221620	104915	15.32	10750	10760	10500	14230	7670	10950	10569.84	1.80	0	28383	11683	11316	11073	10706	10463	11195	10585	196	3280	500	7000	10	1	39229838	4178	77.17	3.63	12	0.27	138.00	2934.00	14200	20231207	-25.00	4030	20231020	164.27	12350	-13.77	20240103	10500	1.43	20240108	14200	-25.00	20231207	4030	164.27	20231020	2.01	N	094480	500	196 억	706555	N	N	139	N	N
86	20240105	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	-210	5	-1.88	7533457890	677903	51.65	11270	11440	10830	14500	7820	11160	11112.98	1.84	0	-15068	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4296	79.35	3.73	12	1.73	138.00	2934.00	14200	20231207	-22.89	4030	20231020	171.71	12350	-11.34	20240103	10830	1.11	20240105	14200	-22.89	20231207	4030	171.71	20231020	2.07	N	094480	500	196 억	722185	N	N	139	N	N
87	20240105	150710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-240	5	-2.15	7168994520	644548	49.10	11270	11440	10830	14500	7820	11160	11122.50	1.84	0	-19904	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4284	79.13	3.72	12	1.64	138.00	2934.00	14200	20231207	-23.10	4030	20231020	170.97	12350	-11.58	20240103	10830	0.83	20240105	14200	-23.10	20231207	4030	170.97	20231020	2.07	N	094480	500	196 억	722185	N	N	12	N	N
88	20240105	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-230	5	-2.06	6364918480	570761	43.48	11270	11440	10880	14500	7820	11160	11151.63	1.84	0	-16898	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4288	79.20	3.73	12	1.45	138.00	2934.00	14200	20231207	-23.03	4030	20231020	171.22	12350	-11.50	20240103	10880	0.46	20240105	14200	-23.03	20231207	4030	171.22	20231020	2.07	N	094480	500	196 억	722185	N	N	12	N	N
89	20240105	130708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	-150	5	-1.34	5277010060	471431	35.92	11270	11440	10940	14500	7820	11160	11193.62	1.84	0	-16662	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4319	79.78	3.75	12	1.20	138.00	2934.00	14200	20231207	-22.46	4030	20231020	173.20	12350	-10.85	20240103	10940	0.64	20240105	14200	-22.46	20231207	4030	173.20	20231020	2.07	N	094480	500	196 억	722185	N	N	12	N	N
90	20240105	120708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	-70	5	-0.63	4743681740	423323	32.25	11270	11440	10940	14500	7820	11160	11205.85	1.84	0	-21852	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4351	80.36	3.78	12	1.08	138.00	2934.00	14200	20231207	-21.90	4030	20231020	175.19	12350	-10.20	20240103	10940	1.37	20240105	14200	-21.90	20231207	4030	175.19	20231020	2.07	N	094480	500	196 억	722185	N	N	12	N	N
91	20240105	110707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11150	-10	5	-0.09	3351091050	297477	22.66	11270	11440	11140	14500	7820	11160	11265.12	1.84	0	-2743	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4374	80.80	3.80	12	0.76	138.00	2934.00	14200	20231207	-21.48	4030	20231020	176.67	12350	-9.72	20240103	11000	1.36	20240104	14200	-21.48	20231207	4030	176.67	20231020	2.07	N	094480	500	196 억	722185	N	N	12	N	N
92	20240105	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	90	2	0.81	2434766770	215704	16.43	11270	11440	11140	14500	7820	11160	11287.67	1.84	0	13834	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4413	81.52	3.83	12	0.55	138.00	2934.00	14200	20231207	-20.77	4030	20231020	179.16	12350	-8.91	20240103	11000	2.27	20240104	14200	-20.77	20231207	4030	179.16	20231020	2.07	N	094480	500	196 억	722185	N	N	12	N	N
93	20240105	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11260	100	2	0.90	722885620	63910	4.87	11270	11380	11200	14500	7820	11160	11311.54	1.84	0	-3841	11986	11572	11286	10872	10586	11430	10730	196	3340	500	7140	10	1	39229838	4417	81.59	3.84	12	0.16	138.00	2934.00	14200	20231207	-20.70	4030	20231020	179.40	12350	-8.83	20240103	11000	2.36	20240104	14200	-20.70	20231207	4030	179.40	20231020	2.07	N	094480	500	196 억	722185	N	N	12	N	N
94	20240104	160704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	-840	5	-7.00	14577627080	1296563	65.95	11620	11700	11000	15600	8400	12000	11242.02	2.36	0	-203410	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4378	80.87	3.80	12	3.31	138.00	2934.00	14200	20231207	-21.41	4030	20231020	176.92	12350	-9.64	20240103	11000	1.45	20240104	14200	-21.41	20231207	4030	176.92	20231020	1.95	N	094480	500	196 억	925905	N	N	12	N	N
95	20240104	150706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	-880	5	-7.33	14154954400	1258712	64.02	11620	11700	11000	15600	8400	12000	11244.09	2.36	0	-199734	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4362	80.58	3.79	12	3.21	138.00	2934.00	14200	20231207	-21.69	4030	20231020	175.93	12350	-9.96	20240103	11000	1.09	20240104	14200	-21.69	20231207	4030	175.93	20231020	1.95	N	094480	500	196 억	925905	N	N	15	N	N
96	20240104	140706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11220	-780	5	-6.50	13215480400	1174516	59.74	11620	11700	11000	15600	8400	12000	11250.26	2.36	0	-195324	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4402	81.30	3.82	12	2.99	138.00	2934.00	14200	20231207	-20.99	4030	20231020	178.41	12350	-9.15	20240103	11000	2.00	20240104	14200	-20.99	20231207	4030	178.41	20231020	1.95	N	094480	500	196 억	925905	N	N	15	N	N
97	20240104	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	-830	5	-6.92	12491756720	1109928	56.45	11620	11700	11000	15600	8400	12000	11252.89	2.36	0	-200076	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4382	80.94	3.81	12	2.83	138.00	2934.00	14200	20231207	-21.34	4030	20231020	177.17	12350	-9.55	20240103	11000	1.55	20240104	14200	-21.34	20231207	4030	177.17	20231020	1.95	N	094480	500	196 억	925905	N	N	15	N	N
98	20240104	120705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	-830	5	-6.92	11783986740	1046785	53.24	11620	11700	11000	15600	8400	12000	11255.54	2.36	0	-192234	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4382	80.94	3.81	12	2.67	138.00	2934.00	14200	20231207	-21.34	4030	20231020	177.17	12350	-9.55	20240103	11000	1.55	20240104	14200	-21.34	20231207	4030	177.17	20231020	1.95	N	094480	500	196 억	925905	N	N	15	N	N
99	20240104	110704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11130	-870	5	-7.25	9963607770	882647	44.89	11620	11700	11060	15600	8400	12000	11286.31	2.36	0	-162985	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4366	80.65	3.79	12	2.25	138.00	2934.00	14200	20231207	-21.62	4030	20231020	176.18	12350	-9.88	20240103	11060	0.63	20240104	14200	-21.62	20231207	4030	176.18	20231020	1.95	N	094480	500	196 억	925905	N	N	15	N	N
100	20240104	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	-750	5	-6.25	8114433260	717495	36.49	11620	11700	11060	15600	8400	12000	11306.99	2.36	0	-139757	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4413	81.52	3.83	12	1.83	138.00	2934.00	14200	20231207	-20.77	4030	20231020	179.16	12350	-8.91	20240103	11060	1.72	20240104	14200	-20.77	20231207	4030	179.16	20231020	1.95	N	094480	500	196 억	925905	N	N	15	N	N
101	20240104	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-600	5	-5.00	2682023380	233317	11.87	11620	11700	11330	15600	8400	12000	11489.75	2.36	0	-54427	12766	12382	11966	11582	11166	12575	11775	196	3600	500	7680	10	1	39229838	4472	82.61	3.89	12	0.59	138.00	2934.00	14200	20231207	-19.72	4030	20231020	182.88	12350	-7.69	20240103	11060	3.07	20240102	14200	-19.72	20231207	4030	182.88	20231020	1.95	N	094480	500	196 억	925905	N	N	15	N	N
102	20240103	160703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	100	2	0.84	23289045120	1942568	105.65	11900	12350	11550	15470	8330	11900	11989.15	2.91	0	-213437	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4708	86.96	4.09	12	4.95	138.00	2934.00	14200	20231207	-15.49	4030	20231020	197.77	12350	-2.83	20240103	11060	8.50	20240102	14200	-15.49	20231207	4030	197.77	20231020	1.36	N	094480	500	196 억	1141168	N	N	15	N	N
103	20240103	150702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11960	60	2	0.50	22423019580	1870172	101.71	11900	12350	11550	15470	8330	11900	11990.21	2.91	0	-210027	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4692	86.67	4.08	12	4.77	138.00	2934.00	14200	20231207	-15.77	4030	20231020	196.77	12350	-3.16	20240103	11060	8.14	20240102	14200	-15.77	20231207	4030	196.77	20231020	1.36	N	094480	500	196 억	1141168	N	N	57	N	N
104	20240103	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	-110	5	-0.92	21082712300	1757453	95.58	11900	12350	11550	15470	8330	11900	11996.63	2.91	0	-210586	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4625	85.43	4.02	12	4.48	138.00	2934.00	14200	20231207	-16.97	4030	20231020	192.56	12350	-4.53	20240103	11060	6.60	20240102	14200	-16.97	20231207	4030	192.56	20231020	1.36	N	094480	500	196 억	1141168	N	N	57	N	N
105	20240103	130702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11940	40	2	0.34	19285672930	1606323	87.36	11900	12350	11550	15470	8330	11900	12006.64	2.91	0	-159356	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4684	86.52	4.07	12	4.09	138.00	2934.00	14200	20231207	-15.92	4030	20231020	196.28	12350	-3.32	20240103	11060	7.96	20240102	14200	-15.92	20231207	4030	196.28	20231020	1.36	N	094480	500	196 억	1141168	N	N	57	N	N
106	20240103	120705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12020	120	2	1.01	18201175490	1515937	82.45	11900	12350	11550	15470	8330	11900	12007.13	2.91	0	-166947	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4715	87.10	4.10	12	3.86	138.00	2934.00	14200	20231207	-15.35	4030	20231020	198.26	12350	-2.67	20240103	11060	8.68	20240102	14200	-15.35	20231207	4030	198.26	20231020	1.36	N	094480	500	196 억	1141168	N	N	57	N	N
107	20240103	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	280	2	2.35	16372931900	1364302	74.20	11900	12350	11550	15470	8330	11900	12001.57	2.91	0	-135599	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4778	88.26	4.15	12	3.48	138.00	2934.00	14200	20231207	-14.23	4030	20231020	202.23	12350	-1.38	20240103	11060	10.13	20240102	14200	-14.23	20231207	4030	202.23	20231020	1.36	N	094480	500	196 억	1141168	N	N	57	N	N
108	20240103	100702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	0	3	0.00	10026333280	839898	45.68	11900	12190	11550	15470	8330	11900	11937.93	2.91	0	-136925	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4668	86.23	4.06	12	2.14	138.00	2934.00	14200	20231207	-16.20	4030	20231020	195.29	12190	-2.38	20240103	11060	7.59	20240102	14200	-16.20	20231207	4030	195.29	20231020	1.36	N	094480	500	196 억	1141168	N	N	57	N	N
109	20240103	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	-250	5	-2.10	1655493560	141207	7.68	11900	11910	11550	15470	8330	11900	11712.99	2.91	0	-39057	12566	12232	11646	11312	10726	12400	11480	196	3570	500	7610	10	1	39229838	4570	84.42	3.97	12	0.36	138.00	2934.00	14200	20231207	-17.96	4030	20231020	189.08	11980	-2.75	20240102	11060	5.33	20240102	14200	-17.96	20231207	4030	189.08	20231020	1.36	N	094480	500	196 억	1141168	N	N	57	N	N
110	20240102	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	450	2	3.93	21017042380	1813104	23.91	11600	11980	11060	14880	8020	11450	11590.92	2.83	0	9204	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4668	86.23	4.06	12	4.62	138.00	2934.00	14200	20231207	-16.20	4030	20231020	195.29	11980	-0.67	20240102	11060	7.59	20240102	14200	-16.20	20231207	4030	195.29	20231020	1.40	N	094480	500	196 억	1108931	N	N	57	N	N
111	20240102	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	380	2	3.32	19403478000	1677020	22.11	11600	11980	11060	14880	8020	11450	11570.23	2.83	0	-1498	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4641	85.72	4.03	12	4.27	138.00	2934.00	14200	20231207	-16.69	4030	20231020	193.55	11980	-1.25	20240102	11060	6.96	20240102	14200	-16.69	20231207	4030	193.55	20231020	1.40	N	094480	500	196 억	1108931	N	N	5301	N	N
112	20240102	140701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	170	2	1.48	15087746460	1311466	17.29	11600	11900	11060	14880	8020	11450	11504.50	2.83	0	-58141	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4559	84.20	3.96	12	3.34	138.00	2934.00	14200	20231207	-18.17	4030	20231020	188.34	11900	-2.35	20240102	11060	5.06	20240102	14200	-18.17	20231207	4030	188.34	20231020	1.40	N	094480	500	196 억	1108931	N	N	5301	N	N
113	20240102	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	170	2	1.48	10660303370	934165	12.32	11600	11810	11060	14880	8020	11450	11411.57	2.83	0	-16805	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4559	84.20	3.96	12	2.38	138.00	2934.00	14200	20231207	-18.17	4030	20231020	188.34	11810	-1.61	20240102	11060	5.06	20240102	14200	-18.17	20231207	4030	188.34	20231020	1.40	N	094480	500	196 억	1108931	N	N	5301	N	N
114	20240102	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11480	30	2	0.26	9118160650	800696	10.56	11600	11810	11060	14880	8020	11450	11387.77	2.83	0	-29079	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4504	83.19	3.91	12	2.04	138.00	2934.00	14200	20231207	-19.15	4030	20231020	184.86	11810	-2.79	20240102	11060	3.80	20240102	14200	-19.15	20231207	4030	184.86	20231020	1.40	N	094480	500	196 억	1108931	N	N	5301	N	N
115	20240102	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	-260	5	-2.27	7016329050	616974	8.14	11600	11810	11060	14880	8020	11450	11372.13	2.83	0	-28752	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4390	81.09	3.81	12	1.57	138.00	2934.00	14200	20231207	-21.20	4030	20231020	177.67	11810	-5.25	20240102	11060	1.18	20240102	14200	-21.20	20231207	4030	177.67	20231020	1.40	N	094480	500	196 억	1108931	N	N	5301	N	N
116	20240102	100649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-100	5	-0.87	2619343730	227747	3.00	11600	11810	11200	14880	8020	11450	11501.17	2.83	0	-56599	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4453	82.25	3.87	12	0.58	138.00	2934.00	14200	20231207	-20.07	4030	20231020	181.64	11810	-3.90	20240102	11200	1.34	20240102	14200	-20.07	20231207	4030	181.64	20231020	1.40	N	094480	500	196 억	1108931	N	N	5301	N	N
117	20240102	090642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	0	3	0.00	0	0	0.00	0	0	0	14880	8020	11450	0.00	2.83	0	0	13303	12376	11373	10446	9443	12840	10910	196	3430	500	7320	10	1	39229838	4492	82.97	3.90	12	0.00	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	0	0.00	0	0	0.00	0	14200	-19.37	20231207	4030	184.12	20231020	1.40	N	094480	500	196 억	1108931	N	N	5301	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History