KissMeData/108490/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 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	120805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	0	3	0.00	5023695650	162610	38.91	31150	31300	30400	40150	21650	30900	30894.14	0.69	0	-4748	32033	31466	30433	29866	28833	31750	30150	64	9250	500	22240	50	1	12811399	3959	-1404.55	4.32	12	1.27	-22.00	7151.00	46450	20230317	-33.48	19320	20231024	59.94	35500	-12.96	20240112	28800	7.29	20240110	46450	-33.48	20230317	19320	59.94	20231024	2.38	N	108490	500	64 억	88655	N	N	1	N	N
3	20240123	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	-50	5	-0.16	3699348950	119966	28.70	31150	31200	30400	40150	21650	30900	30836.63	0.69	0	-4440	32033	31466	30433	29866	28833	31750	30150	64	9250	500	22240	50	1	12811399	3952	-1402.27	4.31	12	0.94	-22.00	7151.00	46450	20230317	-33.58	19320	20231024	59.68	35500	-13.10	20240112	28800	7.12	20240110	46450	-33.58	20230317	19320	59.68	20231024	2.38	N	108490	500	64 억	88655	N	N	1	N	N
4	20240123	100802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	-50	5	-0.16	2841177850	92080	22.03	31150	31200	30400	40150	21650	30900	30855.53	0.69	0	-8689	32033	31466	30433	29866	28833	31750	30150	64	9250	500	22240	50	1	12811399	3952	-1402.27	4.31	12	0.72	-22.00	7151.00	46450	20230317	-33.58	19320	20231024	59.68	35500	-13.10	20240112	28800	7.12	20240110	46450	-33.58	20230317	19320	59.68	20231024	2.38	N	108490	500	64 억	88655	N	N	1	N	N
5	20240123	090803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-350	5	-1.13	760360700	24688	5.91	31150	31150	30550	40150	21650	30900	30798.70	0.69	0	-12023	32033	31466	30433	29866	28833	31750	30150	64	9250	500	22240	50	1	12811399	3914	-1388.64	4.27	12	0.19	-22.00	7151.00	46450	20230317	-34.23	19320	20231024	58.13	35500	-13.94	20240112	28800	6.08	20240110	46450	-34.23	20230317	19320	58.13	20231024	2.38	N	108490	500	64 억	88655	N	N	1	N	N
6	20240119	160757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-150	5	-0.49	10698271950	346441	62.27	31150	31650	30450	39950	21550	30750	30881.35	0.62	0	-1730	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3920	-1390.91	4.28	12	2.70	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	35500	-13.80	20240112	28800	6.25	20240110	46450	-34.12	20230317	19320	58.39	20231024	2.34	N	108490	500	64 억	80055	N	N	380	N	N
7	20240119	150800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-250	5	-0.81	10186928450	329684	59.26	31150	31650	30450	39950	21550	30750	30899.07	0.62	0	-528	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3907	-1386.36	4.27	12	2.57	-22.00	7151.00	46450	20230317	-34.34	19320	20231024	57.87	35500	-14.08	20240112	28800	5.90	20240110	46450	-34.34	20230317	19320	57.87	20231024	2.34	N	108490	500	64 억	80055	N	N	142	N	N
8	20240119	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30450	-300	5	-0.98	8987940650	290436	52.21	31150	31650	30450	39950	21550	30750	30946.37	0.62	0	421	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3901	-1384.09	4.26	12	2.27	-22.00	7151.00	46450	20230317	-34.45	19320	20231024	57.61	35500	-14.23	20240112	28800	5.73	20240110	46450	-34.45	20230317	19320	57.61	20231024	2.34	N	108490	500	64 억	80055	N	N	142	N	N
9	20240119	130758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31100	350	2	1.14	7783194400	251289	45.17	31150	31650	30450	39950	21550	30750	30973.08	0.62	0	10826	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3984	-1413.64	4.35	12	1.96	-22.00	7151.00	46450	20230317	-33.05	19320	20231024	60.97	35500	-12.39	20240112	28800	7.99	20240110	46450	-33.05	20230317	19320	60.97	20231024	2.34	N	108490	500	64 억	80055	N	N	142	N	N
10	20240119	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	100	2	0.33	6634494100	214155	38.49	31150	31650	30450	39950	21550	30750	30979.87	0.62	0	1809	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3952	-1402.27	4.31	12	1.67	-22.00	7151.00	46450	20230317	-33.58	19320	20231024	59.68	35500	-13.10	20240112	28800	7.12	20240110	46450	-33.58	20230317	19320	59.68	20231024	2.34	N	108490	500	64 억	80055	N	N	142	N	N
11	20240119	110800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31000	250	2	0.81	5963017400	192488	34.60	31150	31650	30450	39950	21550	30750	30978.64	0.62	0	-693	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3972	-1409.09	4.34	12	1.50	-22.00	7151.00	46450	20230317	-33.26	19320	20231024	60.46	35500	-12.68	20240112	28800	7.64	20240110	46450	-33.26	20230317	19320	60.46	20231024	2.34	N	108490	500	64 억	80055	N	N	142	N	N
12	20240119	100805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	300	2	0.98	3686047750	118430	21.29	31150	31650	30850	39950	21550	30750	31124.27	0.62	0	6387	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3978	-1411.36	4.34	12	0.92	-22.00	7151.00	46450	20230317	-33.15	19320	20231024	60.71	35500	-12.54	20240112	28800	7.81	20240110	46450	-33.15	20230317	19320	60.71	20231024	2.34	N	108490	500	64 억	80055	N	N	142	N	N
13	20240119	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	300	2	0.98	1291462450	41508	7.46	31150	31650	30850	39950	21550	30750	31113.58	0.62	0	-3036	32850	31800	31050	30000	29250	31425	29625	64	9200	500	22140	50	1	12811399	3978	-1411.36	4.34	12	0.32	-22.00	7151.00	46450	20230317	-33.15	19320	20231024	60.71	35500	-12.54	20240112	28800	7.81	20240110	46450	-33.15	20230317	19320	60.71	20231024	2.34	N	108490	500	64 억	80055	N	N	142	N	N
14	20240118	160756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	-1200	5	-3.76	17078716450	547529	59.99	31400	32100	30300	41500	22400	31950	31192.78	0.51	0	14479	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	3940	-1397.73	4.30	12	4.27	-22.00	7151.00	46450	20230317	-33.80	19320	20231024	59.16	35500	-13.38	20240112	28800	6.77	20240110	46450	-33.80	20230317	19320	59.16	20231024	2.15	N	108490	500	64 억	65597	N	N	142	N	N
15	20240118	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	-1200	5	-3.76	16010642900	512761	56.18	31400	32100	30300	41500	22400	31950	31224.36	0.51	0	5907	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	3940	-1397.73	4.30	12	4.00	-22.00	7151.00	46450	20230317	-33.80	19320	20231024	59.16	35500	-13.38	20240112	28800	6.77	20240110	46450	-33.80	20230317	19320	59.16	20231024	2.15	N	108490	500	64 억	65597	N	N	85	N	N
16	20240118	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	-1200	5	-3.76	14325677850	457823	50.16	31400	32100	30300	41500	22400	31950	31290.84	0.51	0	-167	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	3940	-1397.73	4.30	12	3.57	-22.00	7151.00	46450	20230317	-33.80	19320	20231024	59.16	35500	-13.38	20240112	28800	6.77	20240110	46450	-33.80	20230317	19320	59.16	20231024	2.15	N	108490	500	64 억	65597	N	N	85	N	N
17	20240118	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31300	-650	5	-2.03	11852206150	377377	41.35	31400	32100	30600	41500	22400	31950	31406.78	0.51	0	7715	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	4010	-1422.73	4.38	12	2.95	-22.00	7151.00	46450	20230317	-32.62	19320	20231024	62.01	35500	-11.83	20240112	28800	8.68	20240110	46450	-32.62	20230317	19320	62.01	20231024	2.15	N	108490	500	64 억	65597	N	N	85	N	N
18	20240118	120759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31150	-800	5	-2.50	11409569350	363246	39.80	31400	32100	30600	41500	22400	31950	31410.01	0.51	0	8853	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	3991	-1415.91	4.36	12	2.84	-22.00	7151.00	46450	20230317	-32.94	19320	20231024	61.23	35500	-12.25	20240112	28800	8.16	20240110	46450	-32.94	20230317	19320	61.23	20231024	2.15	N	108490	500	64 억	65597	N	N	85	N	N
19	20240118	110759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	-900	5	-2.82	10209662400	324922	35.60	31400	32100	30600	41500	22400	31950	31421.86	0.51	0	8512	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	3978	-1411.36	4.34	12	2.54	-22.00	7151.00	46450	20230317	-33.15	19320	20231024	60.71	35500	-12.54	20240112	28800	7.81	20240110	46450	-33.15	20230317	19320	60.71	20231024	2.15	N	108490	500	64 억	65597	N	N	85	N	N
20	20240118	100755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	-50	5	-0.16	8131627650	258740	28.35	31400	32100	30600	41500	22400	31950	31427.76	0.51	0	2889	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	4087	-1450.00	4.46	12	2.02	-22.00	7151.00	46450	20230317	-31.32	19320	20231024	65.11	35500	-10.14	20240112	28800	10.76	20240110	46450	-31.32	20230317	19320	65.11	20231024	2.15	N	108490	500	64 억	65597	N	N	85	N	N
21	20240118	090756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	-1300	5	-4.07	2128187350	68345	7.49	31400	31700	30600	41500	22400	31950	31138.71	0.51	0	-2384	35483	33716	32533	30766	29583	33125	30175	64	9550	500	23000	50	1	12811399	3927	-1393.18	4.29	12	0.53	-22.00	7151.00	46450	20230317	-34.02	19320	20231024	58.64	35500	-13.66	20240112	28800	6.42	20240110	46450	-34.02	20230317	19320	58.64	20231024	2.15	N	108490	500	64 억	65597	N	N	85	N	N
22	20240117	160754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31950	-1500	5	-4.48	29011586900	898763	37.26	34250	34300	31350	43450	23450	33450	32279.75	1.22	0	-90552	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4093	-1452.27	4.47	12	7.02	-22.00	7151.00	46450	20230317	-31.22	19320	20231024	65.37	35500	-10.00	20240112	28800	10.94	20240110	46450	-31.22	20230317	19320	65.37	20231024	2.23	N	108490	500	64 억	155694	N	N	85	N	N
23	20240117	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	-1400	5	-4.19	27963497250	866031	35.91	34250	34300	31350	43450	23450	33450	32289.23	1.22	0	-86245	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4106	-1456.82	4.48	12	6.76	-22.00	7151.00	46450	20230317	-31.00	19320	20231024	65.89	35500	-9.72	20240112	28800	11.28	20240110	46450	-31.00	20230317	19320	65.89	20231024	2.23	N	108490	500	64 억	155694	N	N	35	N	N
24	20240117	140755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32150	-1300	5	-3.89	26353690550	815750	33.82	34250	34300	31350	43450	23450	33450	32306.06	1.22	0	-82529	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4119	-1461.36	4.50	12	6.37	-22.00	7151.00	46450	20230317	-30.79	19320	20231024	66.41	35500	-9.44	20240112	28800	11.63	20240110	46450	-30.79	20230317	19320	66.41	20231024	2.23	N	108490	500	64 억	155694	N	N	35	N	N
25	20240117	130755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32000	-1450	5	-4.33	24187522050	748111	31.02	34250	34300	31350	43450	23450	33450	32331.43	1.22	0	-83072	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4100	-1454.55	4.47	12	5.84	-22.00	7151.00	46450	20230317	-31.11	19320	20231024	65.63	35500	-9.86	20240112	28800	11.11	20240110	46450	-31.11	20230317	19320	65.63	20231024	2.23	N	108490	500	64 억	155694	N	N	35	N	N
26	20240117	120756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	-1650	5	-4.93	21988457500	679628	28.18	34250	34300	31350	43450	23450	33450	32353.63	1.22	0	-82952	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4074	-1445.45	4.45	12	5.30	-22.00	7151.00	46450	20230317	-31.54	19320	20231024	64.60	35500	-10.42	20240112	28800	10.42	20240110	46450	-31.54	20230317	19320	64.60	20231024	2.23	N	108490	500	64 억	155694	N	N	35	N	N
27	20240117	110757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	-1550	5	-4.63	19800859250	610530	25.31	34250	34300	31350	43450	23450	33450	32432.21	1.22	0	-79624	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4087	-1450.00	4.46	12	4.77	-22.00	7151.00	46450	20230317	-31.32	19320	20231024	65.11	35500	-10.14	20240112	28800	10.76	20240110	46450	-31.32	20230317	19320	65.11	20231024	2.23	N	108490	500	64 억	155694	N	N	35	N	N
28	20240117	100754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31450	-2000	5	-5.98	16493134250	506201	20.99	34250	34300	31450	43450	23450	33450	32582.15	1.22	0	-70692	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4029	-1429.55	4.40	12	3.95	-22.00	7151.00	46450	20230317	-32.29	19320	20231024	62.78	35500	-11.41	20240112	28800	9.20	20240110	46450	-32.29	20230317	19320	62.78	20231024	2.23	N	108490	500	64 억	155694	N	N	35	N	N
29	20240117	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	-700	5	-2.09	5604485300	166166	6.89	34250	34300	32750	43450	23450	33450	33728.27	1.22	0	-27072	36883	35166	33583	31866	30283	36025	32725	64	10000	500	24080	50	1	12811399	4196	-1488.64	4.58	12	1.30	-22.00	7151.00	46450	20230317	-29.49	19320	20231024	69.51	35500	-7.75	20240112	28800	13.72	20240110	46450	-29.49	20230317	19320	69.51	20231024	2.23	N	108490	500	64 억	155694	N	N	35	N	N
30	20240116	160753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33450	1400	2	4.37	77459473700	2303693	141.73	32150	35300	32000	41650	22450	32050	33625.56	1.00	0	27662	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4285	-1520.45	4.68	12	17.98	-22.00	7151.00	46450	20230317	-27.99	19320	20231024	73.14	35500	-5.77	20240112	28800	16.15	20240110	46450	-27.99	20230317	19320	73.14	20231024	2.14	N	108490	500	64 억	128297	N	N	35	N	N
31	20240116	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33050	1000	2	3.12	75475175000	2244276	138.07	32150	35300	32000	41650	22450	32050	33631.50	1.00	0	31961	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4234	-1502.27	4.62	12	17.52	-22.00	7151.00	46450	20230317	-28.85	19320	20231024	71.07	35500	-6.90	20240112	28800	14.76	20240110	46450	-28.85	20230317	19320	71.07	20231024	2.14	N	108490	500	64 억	128297	N	N	461	N	N
32	20240116	140754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33450	1400	2	4.37	70816977000	2104943	129.50	32150	35300	32000	41650	22450	32050	33644.71	1.00	0	19030	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4285	-1520.45	4.68	12	16.43	-22.00	7151.00	46450	20230317	-27.99	19320	20231024	73.14	35500	-5.77	20240112	28800	16.15	20240110	46450	-27.99	20230317	19320	73.14	20231024	2.14	N	108490	500	64 억	128297	N	N	461	N	N
33	20240116	130755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	1350	2	4.21	63945044550	1901635	116.99	32150	35300	32000	41650	22450	32050	33628.03	1.00	0	11759	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4279	-1518.18	4.67	12	14.84	-22.00	7151.00	46450	20230317	-28.09	19320	20231024	72.88	35500	-5.92	20240112	28800	15.97	20240110	46450	-28.09	20230317	19320	72.88	20231024	2.14	N	108490	500	64 억	128297	N	N	461	N	N
34	20240116	120753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	1300	2	4.06	61670170850	1833590	112.80	32150	35300	32000	41650	22450	32050	33635.31	1.00	0	14792	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4273	-1515.91	4.66	12	14.31	-22.00	7151.00	46450	20230317	-28.20	19320	20231024	72.62	35500	-6.06	20240112	28800	15.80	20240110	46450	-28.20	20230317	19320	72.62	20231024	2.14	N	108490	500	64 억	128297	N	N	461	N	N
35	20240116	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	1750	2	5.46	57914401600	1721592	105.91	32150	35300	32000	41650	22450	32050	33641.89	1.00	0	14466	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4330	-1536.36	4.73	12	13.44	-22.00	7151.00	46450	20230317	-27.23	19320	20231024	74.95	35500	-4.79	20240112	28800	17.36	20240110	46450	-27.23	20230317	19320	74.95	20231024	2.14	N	108490	500	64 억	128297	N	N	461	N	N
36	20240116	100753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32450	400	2	1.25	48912062350	1451700	89.31	32150	35300	32000	41650	22450	32050	33695.24	1.00	0	30775	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4157	-1475.00	4.54	12	11.33	-22.00	7151.00	46450	20230317	-30.14	19320	20231024	67.96	35500	-8.59	20240112	28800	12.67	20240110	46450	-30.14	20230317	19320	67.96	20231024	2.14	N	108490	500	64 억	128297	N	N	461	N	N
37	20240116	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	450	2	1.40	3373544350	104195	6.41	32150	32750	32000	41650	22450	32050	32383.69	1.00	0	-5073	34750	33400	32500	31150	30250	32950	30700	64	9600	500	23070	50	1	12811399	4164	-1477.27	4.54	12	0.81	-22.00	7151.00	46450	20230317	-30.03	19320	20231024	68.22	35500	-8.45	20240112	28800	12.85	20240110	46450	-30.03	20230317	19320	68.22	20231024	2.14	N	108490	500	64 억	128297	N	N	461	N	N
38	20240115	160751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	1000	2	3.22	52760068350	1613172	35.75	33150	33850	31600	40350	21750	31050	32706.83	1.64	0	-56171	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4106	-1456.82	4.48	12	12.59	-22.00	7151.00	46450	20230317	-31.00	19320	20231024	65.89	35500	-9.72	20240112	28800	11.28	20240110	46450	-31.00	20230317	19320	65.89	20231024	2.18	N	108490	500	64 억	209828	N	N	461	N	N
39	20240115	150751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31850	800	2	2.58	51090400300	1560986	34.60	33150	33850	31600	40350	21750	31050	32729.58	1.64	0	-62140	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4080	-1447.73	4.45	12	12.18	-22.00	7151.00	46450	20230317	-31.43	19320	20231024	64.86	35500	-10.28	20240112	28800	10.59	20240110	46450	-31.43	20230317	19320	64.86	20231024	2.18	N	108490	500	64 억	209828	N	N	24	N	N
40	20240115	140751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	750	2	2.42	49219228300	1502137	33.29	33150	33850	31600	40350	21750	31050	32766.15	1.64	0	-63573	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4074	-1445.45	4.45	12	11.73	-22.00	7151.00	46450	20230317	-31.54	19320	20231024	64.60	35500	-10.42	20240112	28800	10.42	20240110	46450	-31.54	20230317	19320	64.60	20231024	2.18	N	108490	500	64 억	209828	N	N	24	N	N
41	20240115	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	1000	2	3.22	47047769400	1434160	31.79	33150	33850	31600	40350	21750	31050	32805.12	1.64	0	-63609	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4106	-1456.82	4.48	12	11.19	-22.00	7151.00	46450	20230317	-31.00	19320	20231024	65.89	35500	-9.72	20240112	28800	11.28	20240110	46450	-31.00	20230317	19320	65.89	20231024	2.18	N	108490	500	64 억	209828	N	N	24	N	N
42	20240115	120751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	1150	2	3.70	45397216150	1382873	30.65	33150	33850	31600	40350	21750	31050	32828.20	1.64	0	-68433	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4125	-1463.64	4.50	12	10.79	-22.00	7151.00	46450	20230317	-30.68	19320	20231024	66.67	35500	-9.30	20240112	28800	11.81	20240110	46450	-30.68	20230317	19320	66.67	20231024	2.18	N	108490	500	64 억	209828	N	N	24	N	N
43	20240115	110750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	1050	2	3.38	43386338150	1320122	29.26	33150	33850	31600	40350	21750	31050	32865.42	1.64	0	-66541	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4112	-1459.09	4.49	12	10.30	-22.00	7151.00	46450	20230317	-30.89	19320	20231024	66.15	35500	-9.58	20240112	28800	11.46	20240110	46450	-30.89	20230317	19320	66.15	20231024	2.18	N	108490	500	64 억	209828	N	N	24	N	N
44	20240115	100748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	1300	2	4.19	37589765200	1138839	25.24	33150	33850	32000	40350	21750	31050	33007.11	1.64	0	-59470	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4144	-1470.45	4.52	12	8.89	-22.00	7151.00	46450	20230317	-30.36	19320	20231024	67.44	35500	-8.87	20240112	28800	12.33	20240110	46450	-30.36	20230317	19320	67.44	20231024	2.18	N	108490	500	64 억	209828	N	N	24	N	N
45	20240115	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33000	1950	2	6.28	18717963550	563175	12.48	33150	33850	32600	40350	21750	31050	33236.54	1.64	0	-39516	37716	34382	32166	28832	26616	36050	30500	64	9300	500	22350	50	1	12811399	4228	-1500.00	4.61	12	4.40	-22.00	7151.00	46450	20230317	-28.96	19320	20231024	70.81	35500	-7.04	20240112	28800	14.58	20240110	46450	-28.96	20230317	19320	70.81	20231024	2.18	N	108490	500	64 억	209828	N	N	24	N	N
46	20240112	160801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	1700	2	5.79	144514631150	4393047	3063.94	30000	35500	29950	38150	20550	29350	32897.02	1.34	0	30810	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	3964	-1411.36	4.34	12	34.41	-22.00	7151.00	46450	20230317	-33.15	19320	20231024	60.71	35500	-12.54	20240112	28800	7.81	20240110	46450	-33.15	20230317	19320	60.71	20231024	2.22	N	108490	500	63 억	171540	N	N	24	N	N
47	20240112	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	1500	2	5.11	142481338700	4327449	3018.19	30000	35500	29950	38150	20550	29350	32925.16	1.34	0	19487	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	3939	-1402.27	4.31	12	33.90	-22.00	7151.00	46450	20230317	-33.58	19320	20231024	59.68	35500	-13.10	20240112	28800	7.12	20240110	46450	-33.58	20230317	19320	59.68	20231024	2.22	N	108490	500	63 억	171540	N	N	209	N	N
48	20240112	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	1500	2	5.11	138690479500	4203834	2931.97	30000	35500	29950	38150	20550	29350	32991.57	1.34	0	15833	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	3939	-1402.27	4.31	12	32.93	-22.00	7151.00	46450	20230317	-33.58	19320	20231024	59.68	35500	-13.10	20240112	28800	7.12	20240110	46450	-33.58	20230317	19320	59.68	20231024	2.22	N	108490	500	63 억	171540	N	N	209	N	N
49	20240112	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32000	2650	2	9.03	129960059200	3923649	2736.56	30000	35500	29950	38150	20550	29350	33122.40	1.34	0	20844	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	4085	-1454.55	4.47	12	30.73	-22.00	7151.00	46450	20230317	-31.11	19320	20231024	65.63	35500	-9.86	20240112	28800	11.11	20240110	46450	-31.11	20230317	19320	65.63	20231024	2.22	N	108490	500	63 억	171540	N	N	209	N	N
50	20240112	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	2950	2	10.05	125695694200	3790239	2643.51	30000	35500	29950	38150	20550	29350	33163.17	1.34	0	26859	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	4124	-1468.18	4.52	12	29.69	-22.00	7151.00	46450	20230317	-30.46	19320	20231024	67.18	35500	-9.01	20240112	28800	12.15	20240110	46450	-30.46	20230317	19320	67.18	20231024	2.22	N	108490	500	63 억	171540	N	N	209	N	N
51	20240112	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	2700	2	9.20	120063315600	3614321	2520.82	30000	35500	29950	38150	20550	29350	33218.95	1.34	0	41504	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	4092	-1456.82	4.48	12	28.31	-22.00	7151.00	46450	20230317	-31.00	19320	20231024	65.89	35500	-9.72	20240112	28800	11.28	20240110	46450	-31.00	20230317	19320	65.89	20231024	2.22	N	108490	500	63 억	171540	N	N	209	N	N
52	20240112	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	2900	2	9.88	105093466900	3150729	2197.48	30000	35500	29950	38150	20550	29350	33355.50	1.34	0	50302	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	4117	-1465.91	4.51	12	24.68	-22.00	7151.00	46450	20230317	-30.57	19320	20231024	66.93	35500	-9.15	20240112	28800	11.98	20240110	46450	-30.57	20230317	19320	66.93	20231024	2.22	N	108490	500	63 억	171540	N	N	209	N	N
53	20240112	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	1450	2	4.94	3918800550	127556	88.96	30000	31350	29950	38150	20550	29350	30723.99	1.34	0	8320	30683	30016	29683	29016	28683	29850	28850	64	8800	500	21130	50	1	12766717	3932	-1400.00	4.31	12	1.00	-22.00	7151.00	46450	20230317	-33.69	19320	20231024	59.42	31350	-1.75	20240112	28800	6.94	20240110	46450	-33.69	20230317	19320	59.42	20231024	2.22	N	108490	500	63 억	171540	N	N	209	N	N
54	20240111	160741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29350	-750	5	-2.49	4235009450	142003	50.11	30100	30350	29350	39100	21100	30100	29824.15	1.40	0	-7225	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3747	-1334.09	4.10	12	1.11	-22.00	7151.00	46450	20230317	-36.81	19320	20231024	51.92	31000	-5.32	20240102	28800	1.91	20240110	46450	-36.81	20230317	19320	51.92	20231024	2.19	N	108490	500	63 억	178936	N	N	209	N	N
55	20240111	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	-700	5	-2.33	3984163700	133468	47.10	30100	30350	29400	39100	21100	30100	29851.08	1.40	0	-6692	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3753	-1336.36	4.11	12	1.05	-22.00	7151.00	46450	20230317	-36.71	19320	20231024	52.17	31000	-5.16	20240102	28800	2.08	20240110	46450	-36.71	20230317	19320	52.17	20231024	2.19	N	108490	500	63 억	178936	N	N	399	N	N
56	20240111	140744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-550	5	-1.83	3529136450	118053	41.66	30100	30350	29500	39100	21100	30100	29894.51	1.40	0	-6508	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3773	-1343.18	4.13	12	0.92	-22.00	7151.00	46450	20230317	-36.38	19320	20231024	52.95	31000	-4.68	20240102	28800	2.60	20240110	46450	-36.38	20230317	19320	52.95	20231024	2.19	N	108490	500	63 억	178936	N	N	399	N	N
57	20240111	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	-450	5	-1.50	3144387600	105056	37.07	30100	30350	29600	39100	21100	30100	29930.59	1.40	0	-4705	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3785	-1347.73	4.15	12	0.82	-22.00	7151.00	46450	20230317	-36.17	19320	20231024	53.47	31000	-4.35	20240102	28800	2.95	20240110	46450	-36.17	20230317	19320	53.47	20231024	2.19	N	108490	500	63 억	178936	N	N	399	N	N
58	20240111	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-300	5	-1.00	2754231100	91911	32.44	30100	30350	29750	39100	21100	30100	29966.28	1.40	0	-1853	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3804	-1354.55	4.17	12	0.72	-22.00	7151.00	46450	20230317	-35.84	19320	20231024	54.24	31000	-3.87	20240102	28800	3.47	20240110	46450	-35.84	20230317	19320	54.24	20231024	2.19	N	108490	500	63 억	178936	N	N	399	N	N
59	20240111	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-250	5	-0.83	2442866150	81460	28.75	30100	30350	29750	39100	21100	30100	29988.54	1.40	0	-1231	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3811	-1356.82	4.17	12	0.64	-22.00	7151.00	46450	20230317	-35.74	19320	20231024	54.50	31000	-3.71	20240102	28800	3.65	20240110	46450	-35.74	20230317	19320	54.50	20231024	2.19	N	108490	500	63 억	178936	N	N	399	N	N
60	20240111	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	-200	5	-0.66	1996209350	66479	23.46	30100	30350	29750	39100	21100	30100	30027.67	1.40	0	-2779	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3817	-1359.09	4.18	12	0.52	-22.00	7151.00	46450	20230317	-35.63	19320	20231024	54.76	31000	-3.55	20240102	28800	3.82	20240110	46450	-35.63	20230317	19320	54.76	20231024	2.19	N	108490	500	63 억	178936	N	N	399	N	N
61	20240111	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	0	3	0.00	623364550	20715	7.31	30100	30250	29900	39100	21100	30100	30092.42	1.40	0	-5415	31566	30832	29816	29082	28066	31200	29450	64	9000	500	21670	50	1	12766717	3843	-1368.18	4.21	12	0.16	-22.00	7151.00	46450	20230317	-35.20	19320	20231024	55.80	31000	-2.90	20240102	28800	4.51	20240110	46450	-35.20	20230317	19320	55.80	20231024	2.19	N	108490	500	63 억	178936	N	N	399	N	N
62	20240110	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	850	2	2.91	8347842700	280424	167.50	29250	30550	28800	38000	20500	29250	29768.71	1.28	0	16381	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3843	-1368.18	4.21	12	2.20	-22.00	7151.00	46450	20230317	-35.20	19320	20231024	55.80	31000	-2.90	20240102	28800	4.51	20240110	46450	-35.20	20230317	19320	55.80	20231024	2.15	N	108490	500	63 억	163065	N	N	399	N	N
63	20240110	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	700	2	2.39	7747617600	260446	155.57	29250	30550	28800	38000	20500	29250	29747.86	1.28	0	14821	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3824	-1361.36	4.19	12	2.04	-22.00	7151.00	46450	20230317	-35.52	19320	20231024	55.02	31000	-3.39	20240102	28800	3.99	20240110	46450	-35.52	20230317	19320	55.02	20231024	2.15	N	108490	500	63 억	163065	N	N	0	N	N
64	20240110	140744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	-150	5	-0.51	2566815250	87990	52.56	29250	29650	28800	38000	20500	29250	29171.50	1.28	0	-4378	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3715	-1322.73	4.07	12	0.69	-22.00	7151.00	46450	20230317	-37.35	19320	20231024	50.62	31000	-6.13	20240102	28800	1.04	20240110	46450	-37.35	20230317	19320	50.62	20231024	2.15	N	108490	500	63 억	163065	N	N	0	N	N
65	20240110	130741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	-200	5	-0.68	2341593450	80237	47.93	29250	29650	28800	38000	20500	29250	29183.31	1.28	0	-1592	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3709	-1320.45	4.06	12	0.63	-22.00	7151.00	46450	20230317	-37.46	19320	20231024	50.36	31000	-6.29	20240102	28800	0.87	20240110	46450	-37.46	20230317	19320	50.36	20231024	2.15	N	108490	500	63 억	163065	N	N	0	N	N
66	20240110	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	-50	5	-0.17	2066980150	70779	42.28	29250	29650	28800	38000	20500	29250	29203.17	1.28	0	-379	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3728	-1327.27	4.08	12	0.55	-22.00	7151.00	46450	20230317	-37.14	19320	20231024	51.14	31000	-5.81	20240102	28800	1.39	20240110	46450	-37.14	20230317	19320	51.14	20231024	2.15	N	108490	500	63 억	163065	N	N	0	N	N
67	20240110	110741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	250	2	0.85	1666033250	57097	34.10	29250	29650	28800	38000	20500	29250	29178.76	1.28	0	982	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3766	-1340.91	4.13	12	0.45	-22.00	7151.00	46450	20230317	-36.49	19320	20231024	52.69	31000	-4.84	20240102	28800	2.43	20240110	46450	-36.49	20230317	19320	52.69	20231024	2.15	N	108490	500	63 억	163065	N	N	0	N	N
68	20240110	100740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	50	2	0.17	1149866250	39575	23.64	29250	29450	28800	38000	20500	29250	29054.44	1.28	0	2677	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3741	-1331.82	4.10	12	0.31	-22.00	7151.00	46450	20230317	-36.92	19320	20231024	51.66	31000	-5.48	20240102	28800	1.74	20240110	46450	-36.92	20230317	19320	51.66	20231024	2.15	N	108490	500	63 억	163065	N	N	0	N	N
69	20240110	090740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	-250	5	-0.85	229828750	7897	4.72	29250	29250	29000	38000	20500	29250	29099.72	1.28	0	-1245	30283	29766	29383	28866	28483	29575	28675	64	8750	500	21060	50	1	12766717	3702	-1318.18	4.06	12	0.06	-22.00	7151.00	46450	20230317	-37.57	19320	20231024	50.10	31000	-6.45	20240102	29000	0.00	20240110	46450	-37.57	20230317	19320	50.10	20231024	2.15	N	108490	500	63 억	163065	N	N	0	N	N
70	20240109	160739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	-350	5	-1.18	4860055100	165455	89.47	29800	29900	29000	38450	20750	29600	29374.07	1.31	0	-3495	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3734	-1329.55	4.09	12	1.30	-22.00	7151.00	46450	20230317	-37.03	19320	20231024	51.40	31000	-5.65	20240102	29000	0.86	20240109	46450	-37.03	20230317	19320	51.40	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
71	20240109	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	-300	5	-1.01	4700243850	159996	86.52	29800	29900	29000	38450	20750	29600	29377.26	1.31	0	-3573	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3741	-1331.82	4.10	12	1.25	-22.00	7151.00	46450	20230317	-36.92	19320	20231024	51.66	31000	-5.48	20240102	29000	1.03	20240109	46450	-36.92	20230317	19320	51.66	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
72	20240109	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	-300	5	-1.01	4408928050	150045	81.14	29800	29900	29000	38450	20750	29600	29384.04	1.31	0	-3475	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3741	-1331.82	4.10	12	1.18	-22.00	7151.00	46450	20230317	-36.92	19320	20231024	51.66	31000	-5.48	20240102	29000	1.03	20240109	46450	-36.92	20230317	19320	51.66	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
73	20240109	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	-400	5	-1.35	4116428300	140039	75.73	29800	29900	29000	38450	20750	29600	29394.87	1.31	0	-3218	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3728	-1327.27	4.08	12	1.10	-22.00	7151.00	46450	20230317	-37.14	19320	20231024	51.14	31000	-5.81	20240102	29000	0.69	20240109	46450	-37.14	20230317	19320	51.14	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
74	20240109	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	-150	5	-0.51	3804206900	129413	69.98	29800	29900	29000	38450	20750	29600	29395.86	1.31	0	-2318	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3760	-1338.64	4.12	12	1.01	-22.00	7151.00	46450	20230317	-36.60	19320	20231024	52.43	31000	-5.00	20240102	29000	1.55	20240109	46450	-36.60	20230317	19320	52.43	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
75	20240109	110741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	-150	5	-0.51	3295101450	112186	60.67	29800	29900	29000	38450	20750	29600	29371.77	1.31	0	-3511	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3760	-1338.64	4.12	12	0.88	-22.00	7151.00	46450	20230317	-36.60	19320	20231024	52.43	31000	-5.00	20240102	29000	1.55	20240109	46450	-36.60	20230317	19320	52.43	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
76	20240109	100740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	-400	5	-1.35	2559785800	87023	47.06	29800	29900	29000	38450	20750	29600	29415.05	1.31	0	-6970	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3728	-1327.27	4.08	12	0.68	-22.00	7151.00	46450	20230317	-37.14	19320	20231024	51.14	31000	-5.81	20240102	29000	0.69	20240109	46450	-37.14	20230317	19320	51.14	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
77	20240109	090740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	100	2	0.34	341804150	11521	6.23	29800	29800	29550	38450	20750	29600	29667.92	1.31	0	-2320	30900	30250	29850	29200	28800	30050	29000	64	8850	500	21310	50	1	12766717	3792	-1350.00	4.15	12	0.09	-22.00	7151.00	46450	20230317	-36.06	19320	20231024	53.73	31000	-4.19	20240102	29150	1.89	20240105	46450	-36.06	20230317	19320	53.73	20231024	2.15	N	108490	500	63 억	166648	N	N	60	N	N
78	20240108	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29600	-650	5	-2.15	5494041350	183911	76.01	30200	30500	29450	39300	21200	30250	29872.68	1.50	-1533	-29214	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3779	-1345.45	4.14	12	1.44	-22.00	7151.00	46450	20230317	-36.28	19320	20231024	53.21	31000	-4.52	20240102	29150	1.54	20240105	46450	-36.28	20230317	19320	53.21	20231024	2.40	N	108490	500	63 억	191212	N	N	60	N	N
79	20240108	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-700	5	-2.31	5311213100	177729	73.45	30200	30500	29450	39300	21200	30250	29882.76	1.50	-1533	-28450	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3773	-1343.18	4.13	12	1.39	-22.00	7151.00	46450	20230317	-36.38	19320	20231024	52.95	31000	-4.68	20240102	29150	1.37	20240105	46450	-36.38	20230317	19320	52.95	20231024	2.40	N	108490	500	63 억	191212	N	N	17	N	N
80	20240108	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-700	5	-2.31	4670719850	156033	64.49	30200	30500	29500	39300	21200	30250	29933.18	1.50	-1533	-26034	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3773	-1343.18	4.13	12	1.22	-22.00	7151.00	46450	20230317	-36.38	19320	20231024	52.95	31000	-4.68	20240102	29150	1.37	20240105	46450	-36.38	20230317	19320	52.95	20231024	2.40	N	108490	500	63 억	191212	N	N	17	N	N
81	20240108	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-400	5	-1.32	3813281600	127088	52.52	30200	30500	29750	39300	21200	30250	30004.10	1.50	-1533	-22087	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3811	-1356.82	4.17	12	1.00	-22.00	7151.00	46450	20230317	-35.74	19320	20231024	54.50	31000	-3.71	20240102	29150	2.40	20240105	46450	-35.74	20230317	19320	54.50	20231024	2.40	N	108490	500	63 억	191212	N	N	17	N	N
82	20240108	120739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	-350	5	-1.16	3458848250	115230	47.62	30200	30500	29750	39300	21200	30250	30015.91	1.50	-1533	-18970	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3817	-1359.09	4.18	12	0.90	-22.00	7151.00	46450	20230317	-35.63	19320	20231024	54.76	31000	-3.55	20240102	29150	2.57	20240105	46450	-35.63	20230317	19320	54.76	20231024	2.40	N	108490	500	63 억	191212	N	N	17	N	N
83	20240108	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	-300	5	-0.99	3027594150	100830	41.67	30200	30500	29750	39300	21200	30250	30025.62	1.50	-1533	-17256	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3824	-1361.36	4.19	12	0.79	-22.00	7151.00	46450	20230317	-35.52	19320	20231024	55.02	31000	-3.39	20240102	29150	2.74	20240105	46450	-35.52	20230317	19320	55.02	20231024	2.40	N	108490	500	63 억	191212	N	N	17	N	N
84	20240108	100739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	-150	5	-0.50	2491496350	83001	34.30	30200	30500	29750	39300	21200	30250	30016.28	1.50	-1533	-16216	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3843	-1368.18	4.21	12	0.65	-22.00	7151.00	46450	20230317	-35.20	19320	20231024	55.80	31000	-2.90	20240102	29150	3.26	20240105	46450	-35.20	20230317	19320	55.80	20231024	2.40	N	108490	500	63 억	191212	N	N	17	N	N
85	20240108	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	-250	5	-0.83	544928550	18167	7.51	30200	30250	29800	39300	21200	30250	29988.43	1.50	-1533	-5865	31250	30750	29950	29450	28650	31000	29700	64	9050	500	21780	50	1	12766717	3830	-1363.64	4.20	12	0.14	-22.00	7151.00	46450	20230317	-35.41	19320	20231024	55.28	31000	-3.23	20240102	29150	2.92	20240105	46450	-35.41	20230317	19320	55.28	20231024	2.40	N	108490	500	63 억	191212	N	N	17	N	N
86	20240105	160737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	400	2	1.34	7188139500	240242	136.47	30050	30450	29150	38800	20900	29850	29919.89	1.70	0	-24743	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3862	-1375.00	4.23	12	1.88	-22.00	7151.00	46450	20230317	-34.88	19320	20231024	56.57	31000	-2.42	20240102	29150	3.77	20240105	46450	-34.88	20230317	19320	56.57	20231024	2.57	N	108490	500	63 억	217489	N	N	17	N	N
87	20240105	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30350	500	2	1.68	6816823650	227953	129.49	30050	30450	29150	38800	20900	29850	29904.52	1.70	0	-22563	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3875	-1379.55	4.24	12	1.79	-22.00	7151.00	46450	20230317	-34.66	19320	20231024	57.09	31000	-2.10	20240102	29150	4.12	20240105	46450	-34.66	20230317	19320	57.09	20231024	2.57	N	108490	500	63 억	217489	N	N	0	N	N
88	20240105	140736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	0	3	0.00	5311981300	177987	101.11	30050	30250	29150	38800	20900	29850	29844.77	1.70	0	-32096	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3811	-1356.82	4.17	12	1.39	-22.00	7151.00	46450	20230317	-35.74	19320	20231024	54.50	31000	-3.71	20240102	29150	2.40	20240105	46450	-35.74	20230317	19320	54.50	20231024	2.57	N	108490	500	63 억	217489	N	N	0	N	N
89	20240105	130737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	-100	5	-0.34	5015043400	167986	95.43	30050	30250	29150	38800	20900	29850	29853.94	1.70	0	-32216	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3798	-1352.27	4.16	12	1.32	-22.00	7151.00	46450	20230317	-35.95	19320	20231024	53.99	31000	-4.03	20240102	29150	2.06	20240105	46450	-35.95	20230317	19320	53.99	20231024	2.57	N	108490	500	63 억	217489	N	N	0	N	N
90	20240105	120737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-50	5	-0.17	4684052250	156912	89.14	30050	30250	29150	38800	20900	29850	29851.46	1.70	0	-28881	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3804	-1354.55	4.17	12	1.23	-22.00	7151.00	46450	20230317	-35.84	19320	20231024	54.24	31000	-3.87	20240102	29150	2.23	20240105	46450	-35.84	20230317	19320	54.24	20231024	2.57	N	108490	500	63 억	217489	N	N	0	N	N
91	20240105	110736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	-150	5	-0.50	4122508950	137998	78.39	30050	30250	29150	38800	20900	29850	29873.69	1.70	0	-27193	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3792	-1350.00	4.15	12	1.08	-22.00	7151.00	46450	20230317	-36.06	19320	20231024	53.73	31000	-4.19	20240102	29150	1.89	20240105	46450	-36.06	20230317	19320	53.73	20231024	2.57	N	108490	500	63 억	217489	N	N	0	N	N
92	20240105	100739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30150	300	2	1.01	2443770400	82057	46.61	30050	30250	29150	38800	20900	29850	29781.37	1.70	0	-13601	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3849	-1370.45	4.22	12	0.64	-22.00	7151.00	46450	20230317	-35.09	19320	20231024	56.06	31000	-2.74	20240102	29150	3.43	20240105	46450	-35.09	20230317	19320	56.06	20231024	2.57	N	108490	500	63 억	217489	N	N	0	N	N
93	20240105	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	-150	5	-0.50	237311800	7932	4.51	30050	30100	29700	38800	20900	29850	29918.38	1.70	0	-5580	30950	30400	29900	29350	28850	30675	29625	64	8950	500	21490	50	1	12766717	3792	-1350.00	4.15	12	0.06	-22.00	7151.00	46450	20230317	-36.06	19320	20231024	53.73	31000	-4.19	20240102	29400	1.02	20240104	46450	-36.06	20230317	19320	53.73	20231024	2.57	N	108490	500	63 억	217489	N	N	0	N	N
94	20240104	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-250	5	-0.83	5221056350	174819	84.38	29600	30450	29400	39100	21100	30100	29865.48	1.59	0	11135	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3811	-1356.82	4.17	12	1.37	-22.00	7151.00	46450	20230317	-35.74	19320	20231024	54.50	31000	-3.71	20240102	29400	1.53	20240104	46450	-35.74	20230317	19320	54.50	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
95	20240104	150735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-300	5	-1.00	5113406550	171214	82.64	29600	30450	29400	39100	21100	30100	29865.57	1.59	0	11179	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3804	-1354.55	4.17	12	1.34	-22.00	7151.00	46450	20230317	-35.84	19320	20231024	54.24	31000	-3.87	20240102	29400	1.36	20240104	46450	-35.84	20230317	19320	54.24	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
96	20240104	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	0	3	0.00	4560466800	152792	73.75	29600	30450	29400	39100	21100	30100	29847.53	1.59	0	14472	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3843	-1368.18	4.21	12	1.20	-22.00	7151.00	46450	20230317	-35.20	19320	20231024	55.80	31000	-2.90	20240102	29400	2.38	20240104	46450	-35.20	20230317	19320	55.80	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
97	20240104	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-300	5	-1.00	3991267300	133798	64.58	29600	30450	29400	39100	21100	30100	29830.53	1.59	0	15826	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3804	-1354.55	4.17	12	1.05	-22.00	7151.00	46450	20230317	-35.84	19320	20231024	54.24	31000	-3.87	20240102	29400	1.36	20240104	46450	-35.84	20230317	19320	54.24	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
98	20240104	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-250	5	-0.83	3762941950	126146	60.89	29600	30450	29400	39100	21100	30100	29830.03	1.59	0	15565	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3811	-1356.82	4.17	12	0.99	-22.00	7151.00	46450	20230317	-35.74	19320	20231024	54.50	31000	-3.71	20240102	29400	1.53	20240104	46450	-35.74	20230317	19320	54.50	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
99	20240104	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-550	5	-1.83	3474362850	116443	56.21	29600	30450	29400	39100	21100	30100	29837.43	1.59	0	12627	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3773	-1343.18	4.13	12	0.91	-22.00	7151.00	46450	20230317	-36.38	19320	20231024	52.95	31000	-4.68	20240102	29400	0.51	20240104	46450	-36.38	20230317	19320	52.95	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
100	20240104	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	-100	5	-0.33	1756085850	58460	28.22	29600	30450	29550	39100	21100	30100	30039.09	1.59	0	-6211	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3830	-1363.64	4.20	12	0.46	-22.00	7151.00	46450	20230317	-35.41	19320	20231024	55.28	31000	-3.23	20240102	29450	1.87	20240103	46450	-35.41	20230317	19320	55.28	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
101	20240104	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-250	5	-0.83	486663400	16356	7.89	29600	30050	29550	39100	21100	30100	29754.22	1.59	0	1556	30933	30516	29983	29566	29033	30250	29300	64	9000	500	21670	50	1	12766717	3811	-1356.82	4.17	12	0.13	-22.00	7151.00	46450	20230317	-35.74	19320	20231024	54.50	31000	-3.71	20240102	29450	1.36	20240103	46450	-35.74	20230317	19320	54.50	20231024	2.56	N	108490	500	63 억	203469	N	N	996	N	N
102	20240103	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	-550	5	-1.79	6118800250	205168	87.78	30300	30400	29450	39800	21500	30650	29821.81	1.52	-5000	9170	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3843	-1368.18	4.21	12	1.61	-22.00	7151.00	46450	20230317	-35.20	19320	20231024	55.80	31000	-2.90	20240102	29450	2.21	20240103	46450	-35.20	20230317	19320	55.80	20231024	2.53	N	108490	500	63 억	194005	N	N	996	N	N
103	20240103	150731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30150	-500	5	-1.63	5894653350	197724	84.60	30300	30400	29450	39800	21500	30650	29811.36	1.52	-5000	8149	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3849	-1370.45	4.22	12	1.55	-22.00	7151.00	46450	20230317	-35.09	19320	20231024	56.06	31000	-2.74	20240102	29450	2.38	20240103	46450	-35.09	20230317	19320	56.06	20231024	2.53	N	108490	500	63 억	194005	N	N	440	N	N
104	20240103	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	-750	5	-2.45	5222727250	175373	75.03	30300	30400	29450	39800	21500	30650	29779.31	1.52	-5000	6131	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3817	-1359.09	4.18	12	1.37	-22.00	7151.00	46450	20230317	-35.63	19320	20231024	54.76	31000	-3.55	20240102	29450	1.53	20240103	46450	-35.63	20230317	19320	54.76	20231024	2.53	N	108490	500	63 억	194005	N	N	440	N	N
105	20240103	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	-950	5	-3.10	4835630150	162391	69.48	30300	30400	29450	39800	21500	30650	29776.21	1.52	-5000	4602	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3792	-1350.00	4.15	12	1.27	-22.00	7151.00	46450	20230317	-36.06	19320	20231024	53.73	31000	-4.19	20240102	29450	0.85	20240103	46450	-36.06	20230317	19320	53.73	20231024	2.53	N	108490	500	63 억	194005	N	N	440	N	N
106	20240103	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-850	5	-2.77	4519533750	151746	64.92	30300	30400	29450	39800	21500	30650	29781.97	1.52	-5000	4916	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3804	-1354.55	4.17	12	1.19	-22.00	7151.00	46450	20230317	-35.84	19320	20231024	54.24	31000	-3.87	20240102	29450	1.19	20240103	46450	-35.84	20230317	19320	54.24	20231024	2.53	N	108490	500	63 억	194005	N	N	440	N	N
107	20240103	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	-1000	5	-3.26	4096612250	137526	58.84	30300	30400	29450	39800	21500	30650	29786.18	1.52	-5000	5223	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3785	-1347.73	4.15	12	1.08	-22.00	7151.00	46450	20230317	-36.17	19320	20231024	53.47	31000	-4.35	20240102	29450	0.68	20240103	46450	-36.17	20230317	19320	53.47	20231024	2.53	N	108490	500	63 억	194005	N	N	440	N	N
108	20240103	100730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29600	-1050	5	-3.43	2610161700	87207	37.31	30300	30400	29550	39800	21500	30650	29928.36	1.52	-5000	-8897	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3779	-1345.45	4.14	12	0.68	-22.00	7151.00	46450	20230317	-36.28	19320	20231024	53.21	31000	-4.52	20240102	29550	0.17	20240103	46450	-36.28	20230317	19320	53.21	20231024	2.53	N	108490	500	63 억	194005	N	N	440	N	N
109	20240103	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	-550	5	-1.79	806102100	26837	11.48	30300	30400	29800	39800	21500	30650	30030.60	1.52	-5000	-1754	31683	31166	30483	29966	29283	31425	30225	64	9150	500	22060	50	1	12766717	3843	-1368.18	4.21	12	0.21	-22.00	7151.00	46450	20230317	-35.20	19320	20231024	55.80	31000	-2.90	20240102	29800	1.01	20240103	46450	-35.20	20230317	19320	55.80	20231024	2.53	N	108490	500	63 억	194005	N	N	440	N	N
110	20240102	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	50	2	0.16	7017028800	231384	92.89	30600	31000	29800	39750	21450	30600	30325.34	1.66	-2000	-12668	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3913	-1393.18	4.29	12	1.81	-22.00	7151.00	46450	20230317	-34.02	19320	20231024	58.64	31000	-1.13	20240102	29800	2.85	20240102	46450	-34.02	20230317	19320	58.64	20231024	2.55	N	108490	500	63 억	211602	N	N	440	N	N
111	20240102	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	50	2	0.16	6635637100	218933	87.89	30600	31000	29800	39750	21450	30600	30308.98	1.66	-2000	-11696	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3913	-1393.18	4.29	12	1.71	-22.00	7151.00	46450	20230317	-34.02	19320	20231024	58.64	31000	-1.13	20240102	29800	2.85	20240102	46450	-34.02	20230317	19320	58.64	20231024	2.55	N	108490	500	63 억	211602	N	N	5	N	N
112	20240102	140730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	-300	5	-0.98	5683313600	187603	75.31	30600	31000	29800	39750	21450	30600	30294.36	1.66	-2000	-13351	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3868	-1377.27	4.24	12	1.47	-22.00	7151.00	46450	20230317	-34.77	19320	20231024	56.83	31000	-2.26	20240102	29800	1.68	20240102	46450	-34.77	20230317	19320	56.83	20231024	2.55	N	108490	500	63 억	211602	N	N	5	N	N
113	20240102	130725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30350	-250	5	-0.82	4965204550	163911	65.80	30600	31000	29800	39750	21450	30600	30292.07	1.66	-2000	-13760	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3875	-1379.55	4.24	12	1.28	-22.00	7151.00	46450	20230317	-34.66	19320	20231024	57.09	31000	-2.10	20240102	29800	1.85	20240102	46450	-34.66	20230317	19320	57.09	20231024	2.55	N	108490	500	63 억	211602	N	N	5	N	N
114	20240102	120725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	-300	5	-0.98	4294579400	141906	56.97	30600	31000	29800	39750	21450	30600	30263.55	1.66	-2000	-8896	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3868	-1377.27	4.24	12	1.11	-22.00	7151.00	46450	20230317	-34.77	19320	20231024	56.83	31000	-2.26	20240102	29800	1.68	20240102	46450	-34.77	20230317	19320	56.83	20231024	2.55	N	108490	500	63 억	211602	N	N	5	N	N
115	20240102	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	-650	5	-2.12	3766167250	124354	49.92	30600	31000	29800	39750	21450	30600	30285.85	1.66	-2000	-7840	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3824	-1361.36	4.19	12	0.97	-22.00	7151.00	46450	20230317	-35.52	19320	20231024	55.02	31000	-3.39	20240102	29800	0.50	20240102	46450	-35.52	20230317	19320	55.02	20231024	2.55	N	108490	500	63 억	211602	N	N	5	N	N
116	20240102	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	250	2	0.82	862014250	28181	11.31	30600	30900	30250	39750	21450	30600	30588.49	1.66	-2000	-5402	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3939	-1402.27	4.31	12	0.22	-22.00	7151.00	46450	20230317	-33.58	19320	20231024	59.68	30900	-0.16	20240102	30250	1.98	20240102	46450	-33.58	20230317	19320	59.68	20231024	2.55	N	108490	500	63 억	211602	N	N	5	N	N
117	20240102	090709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	0	3	0.00	0	0	0.00	0	0	0	39750	21450	30600	0.00	1.66	-2000	0	31533	31066	30633	30166	29733	30850	29950	64	9150	500	22030	50	1	12766717	3907	-1390.91	4.28	12	0.00	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	0	0.00	0	0	0.00	0	46450	-34.12	20230317	19320	58.39	20231024	2.55	N	108490	500	63 억	211602	N	N	5	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History