KissMeData/394280/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	121242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-250	5	-1.02	11814805700	488521	30.29	24750	24800	23800	31750	17150	24450	24184.85	5.16	0	-41735	25416	24932	24216	23732	23016	25175	23975	21	7300	100	17600	50	1	21459810	5193	-17.69	15.88	12	2.28	-1368.00	1524.00	28600	20231222	-15.38	11000	20230117	120.00	27500	-12.00	20240104	21400	13.08	20240118	28600	-15.38	20231222	12860	88.18	20230125	1.91	N	394280	100	21 억	1106406	N	N	2748	N	N
3	20240123	111236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-250	5	-1.02	10708986550	442915	27.46	24750	24800	23800	31750	17150	24450	24178.42	5.16	0	-49564	25416	24932	24216	23732	23016	25175	23975	21	7300	100	17600	50	1	21459810	5193	-17.69	15.88	12	2.06	-1368.00	1524.00	28600	20231222	-15.38	11000	20230117	120.00	27500	-12.00	20240104	21400	13.08	20240118	28600	-15.38	20231222	12860	88.18	20230125	1.91	N	394280	100	21 억	1106406	N	N	2748	N	N
4	20240123	101237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-450	5	-1.84	7864946250	325267	20.17	24750	24800	23800	31750	17150	24450	24179.97	5.16	0	-24012	25416	24932	24216	23732	23016	25175	23975	21	7300	100	17600	50	1	21459810	5150	-17.54	15.75	12	1.52	-1368.00	1524.00	28600	20231222	-16.08	11000	20230117	118.18	27500	-12.73	20240104	21400	12.15	20240118	28600	-16.08	20231222	12860	86.63	20230125	1.91	N	394280	100	21 억	1106406	N	N	2748	N	N
5	20240123	091237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	-400	5	-1.64	4156750300	171468	10.63	24750	24800	23800	31750	17150	24450	24242.13	5.16	0	-13358	25416	24932	24216	23732	23016	25175	23975	21	7300	100	17600	50	1	21459810	5161	-17.58	15.78	12	0.80	-1368.00	1524.00	28600	20231222	-15.91	11000	20230117	118.64	27500	-12.55	20240104	21400	12.38	20240118	28600	-15.91	20231222	12860	87.01	20230125	1.91	N	394280	100	21 억	1106406	N	N	2748	N	N
6	20240119	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	1150	2	5.12	37134534300	1568595	253.50	23350	24000	23150	29150	15750	22450	23674.24	4.72	0	268537	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5065	-17.25	15.49	12	7.31	-1368.00	1524.00	28600	20231222	-17.48	9460	20230113	149.47	27500	-14.18	20240104	21400	10.28	20240118	28600	-17.48	20231222	11850	99.16	20230119	1.93	N	394280	100	21 억	1013690	N	N	2290	N	N
7	20240119	151233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	1050	2	4.68	36056499750	1522870	246.11	23350	24000	23150	29150	15750	22450	23676.68	4.72	0	261270	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5043	-17.18	15.42	12	7.10	-1368.00	1524.00	28600	20231222	-17.83	9460	20230113	148.41	27500	-14.55	20240104	21400	9.81	20240118	28600	-17.83	20231222	11850	98.31	20230119	1.93	N	394280	100	21 억	1013690	N	N	0	N	N
8	20240119	141229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	1050	2	4.68	33824887250	1428117	230.80	23350	24000	23150	29150	15750	22450	23684.96	4.72	0	255484	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5043	-17.18	15.42	12	6.65	-1368.00	1524.00	28600	20231222	-17.83	9460	20230113	148.41	27500	-14.55	20240104	21400	9.81	20240118	28600	-17.83	20231222	11850	98.31	20230119	1.93	N	394280	100	21 억	1013690	N	N	0	N	N
9	20240119	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	1500	2	6.68	29914117450	1262771	204.08	23350	24000	23150	29150	15750	22450	23689.27	4.72	0	251345	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5140	-17.51	15.72	12	5.88	-1368.00	1524.00	28600	20231222	-16.26	9460	20230113	153.17	27500	-12.91	20240104	21400	11.92	20240118	28600	-16.26	20231222	11850	102.11	20230119	1.93	N	394280	100	21 억	1013690	N	N	0	N	N
10	20240119	121235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	1300	2	5.79	26648127550	1125978	181.97	23350	24000	23150	29150	15750	22450	23666.65	4.72	0	205141	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5097	-17.36	15.58	12	5.25	-1368.00	1524.00	28600	20231222	-16.96	9460	20230113	151.06	27500	-13.64	20240104	21400	10.98	20240118	28600	-16.96	20231222	11850	100.42	20230119	1.93	N	394280	100	21 억	1013690	N	N	0	N	N
11	20240119	111234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	1050	2	4.68	24447420750	1033107	166.96	23350	24000	23150	29150	15750	22450	23663.98	4.72	0	183636	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5043	-17.18	15.42	12	4.81	-1368.00	1524.00	28600	20231222	-17.83	9460	20230113	148.41	27500	-14.55	20240104	21400	9.81	20240118	28600	-17.83	20231222	11850	98.31	20230119	1.93	N	394280	100	21 억	1013690	N	N	0	N	N
12	20240119	101237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	1400	2	6.24	20971041350	885982	143.18	23350	24000	23150	29150	15750	22450	23669.83	4.72	0	168105	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5118	-17.43	15.65	12	4.13	-1368.00	1524.00	28600	20231222	-16.61	9460	20230113	152.11	27500	-13.27	20240104	21400	11.45	20240118	28600	-16.61	20231222	11850	101.27	20230119	1.93	N	394280	100	21 억	1013690	N	N	0	N	N
13	20240119	091231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	1250	2	5.57	5954467050	254632	41.15	23350	23750	23150	29150	15750	22450	23384.60	4.72	0	37753	23216	22832	22116	21732	21016	23025	21925	21	6700	100	16160	50	1	21459810	5086	-17.32	15.55	12	1.19	-1368.00	1524.00	28600	20231222	-17.13	9460	20230113	150.53	27500	-13.82	20240104	21400	10.75	20240118	28600	-17.13	20231222	11850	100.00	20230119	1.93	N	394280	100	21 억	1013690	N	N	0	N	N
14	20240118	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	450	2	2.05	13446158200	610290	101.38	21650	22500	21400	28600	15400	22000	22029.59	4.80	0	-6430	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4818	-16.41	14.73	12	2.84	-1368.00	1524.00	28600	20231222	-21.50	9330	20230112	140.62	27500	-18.36	20240104	21400	4.91	20240118	28600	-21.50	20231222	11300	98.67	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
15	20240118	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	400	2	1.82	12647082700	574642	95.45	21650	22500	21400	28600	15400	22000	22008.63	4.80	0	-1255	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4807	-16.37	14.70	12	2.68	-1368.00	1524.00	28600	20231222	-21.68	9330	20230112	140.09	27500	-18.55	20240104	21400	4.67	20240118	28600	-21.68	20231222	11300	98.23	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
16	20240118	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-150	5	-0.68	10906754900	496039	82.40	21650	22500	21400	28600	15400	22000	21987.70	4.80	0	-3476	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4689	-15.97	14.34	12	2.31	-1368.00	1524.00	28600	20231222	-23.60	9330	20230112	134.19	27500	-20.55	20240104	21400	2.10	20240118	28600	-23.60	20231222	11300	93.36	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
17	20240118	131227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	150	2	0.68	8779680800	398568	66.21	21650	22500	21400	28600	15400	22000	22028.07	4.80	0	-5111	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4753	-16.19	14.53	12	1.86	-1368.00	1524.00	28600	20231222	-22.55	9330	20230112	137.41	27500	-19.45	20240104	21400	3.50	20240118	28600	-22.55	20231222	11300	96.02	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
18	20240118	121230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	50	2	0.23	8018112850	364162	60.49	21650	22500	21400	28600	15400	22000	22017.99	4.80	0	-5742	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4732	-16.12	14.47	12	1.70	-1368.00	1524.00	28600	20231222	-22.90	9330	20230112	136.33	27500	-19.82	20240104	21400	3.04	20240118	28600	-22.90	20231222	11300	95.13	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
19	20240118	111229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	300	2	1.36	6837258200	311009	51.66	21650	22500	21400	28600	15400	22000	21984.11	4.80	0	6174	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4786	-16.30	14.63	12	1.45	-1368.00	1524.00	28600	20231222	-22.03	9330	20230112	139.01	27500	-18.91	20240104	21400	4.21	20240118	28600	-22.03	20231222	11300	97.35	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
20	20240118	101226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	50	2	0.23	4448754100	203720	33.84	21650	22300	21400	28600	15400	22000	21837.56	4.80	0	18976	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4732	-16.12	14.47	12	0.95	-1368.00	1524.00	28600	20231222	-22.90	9330	20230112	136.33	27500	-19.82	20240104	21400	3.04	20240118	28600	-22.90	20231222	11300	95.13	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
21	20240118	091226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-300	5	-1.36	2217782050	102012	16.95	21650	22300	21400	28600	15400	22000	21740.29	4.80	0	15980	24166	23082	22516	21432	20866	22800	21150	21	6600	100	15840	50	1	21459810	4657	-15.86	14.24	12	0.48	-1368.00	1524.00	28600	20231222	-24.13	9330	20230112	132.58	27500	-21.09	20240104	21400	1.40	20240118	28600	-24.13	20231222	11300	92.04	20230118	1.99	N	394280	100	21 억	1029670	N	N	8	N	N
22	20240117	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-950	5	-4.14	13333041950	593069	75.08	23400	23600	21950	29800	16100	22950	22485.61	5.06	0	-43724	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4721	-16.08	14.44	12	2.76	-1368.00	1524.00	28600	20231222	-23.08	9040	20230111	143.36	27500	-20.00	20240104	21650	1.62	20240112	28600	-23.08	20231222	11000	100.00	20230117	2.08	N	394280	100	21 억	1085705	N	N	8	N	N
23	20240117	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-950	5	-4.14	12793239350	568536	71.97	23400	23600	21950	29800	16100	22950	22502.07	5.06	0	-42584	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4721	-16.08	14.44	12	2.65	-1368.00	1524.00	28600	20231222	-23.08	9040	20230111	143.36	27500	-20.00	20240104	21650	1.62	20240112	28600	-23.08	20231222	11000	100.00	20230117	2.08	N	394280	100	21 억	1085705	N	N	0	N	N
24	20240117	141224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	-650	5	-2.83	10850824800	480491	60.83	23400	23600	22000	29800	16100	22950	22582.78	5.06	0	-35413	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4786	-16.30	14.63	12	2.24	-1368.00	1524.00	28600	20231222	-22.03	9040	20230111	146.68	27500	-18.91	20240104	21650	3.00	20240112	28600	-22.03	20231222	11000	102.73	20230117	2.08	N	394280	100	21 억	1085705	N	N	0	N	N
25	20240117	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-850	5	-3.70	9613129500	424859	53.79	23400	23600	22000	29800	16100	22950	22626.63	5.06	0	-37525	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4743	-16.15	14.50	12	1.98	-1368.00	1524.00	28600	20231222	-22.73	9040	20230111	144.47	27500	-19.64	20240104	21650	2.08	20240112	28600	-22.73	20231222	11000	100.91	20230117	2.08	N	394280	100	21 억	1085705	N	N	0	N	N
26	20240117	121227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-700	5	-3.05	7966927150	350551	44.38	23400	23600	22100	29800	16100	22950	22726.87	5.06	0	-23403	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4775	-16.26	14.60	12	1.63	-1368.00	1524.00	28600	20231222	-22.20	9040	20230111	146.13	27500	-19.09	20240104	21650	2.77	20240112	28600	-22.20	20231222	11000	102.27	20230117	2.08	N	394280	100	21 억	1085705	N	N	0	N	N
27	20240117	111228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-600	5	-2.61	6959978250	305311	38.65	23400	23600	22100	29800	16100	22950	22796.36	5.06	0	-19027	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4796	-16.34	14.67	12	1.42	-1368.00	1524.00	28600	20231222	-21.85	9040	20230111	147.23	27500	-18.73	20240104	21650	3.23	20240112	28600	-21.85	20231222	11000	103.18	20230117	2.08	N	394280	100	21 억	1085705	N	N	0	N	N
28	20240117	101224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-600	5	-2.61	6049489650	264636	33.50	23400	23600	22100	29800	16100	22950	22859.66	5.06	0	-21103	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4796	-16.34	14.67	12	1.23	-1368.00	1524.00	28600	20231222	-21.85	9040	20230111	147.23	27500	-18.73	20240104	21650	3.23	20240112	28600	-21.85	20231222	11000	103.18	20230117	2.08	N	394280	100	21 억	1085705	N	N	0	N	N
29	20240117	091227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	50	2	0.22	2121640100	90904	11.51	23400	23600	23000	29800	16100	22950	23339.35	5.06	0	-14811	24450	23700	22900	22150	21350	23300	21750	21	6850	100	16520	50	1	21459810	4936	-16.81	15.09	12	0.42	-1368.00	1524.00	28600	20231222	-19.58	9040	20230111	154.42	27500	-16.36	20240104	21650	6.24	20240112	28600	-19.58	20231222	11000	109.09	20230117	2.08	N	394280	100	21 억	1085705	N	N	0	N	N
30	20240116	161221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	-600	5	-2.55	17840231600	783019	58.49	23550	23650	22100	30600	16500	23550	22783.41	5.39	0	-60170	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4925	-16.78	15.06	12	3.65	-1368.00	1524.00	28600	20231222	-19.76	8180	20230110	180.56	27500	-16.55	20240104	21650	6.00	20240112	28600	-19.76	20231222	10800	112.50	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
31	20240116	151219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	-600	5	-2.55	16828398950	739049	55.20	23550	23650	22100	30600	16500	23550	22770.34	5.39	0	-51598	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4925	-16.78	15.06	12	3.44	-1368.00	1524.00	28600	20231222	-19.76	8180	20230110	180.56	27500	-16.55	20240104	21650	6.00	20240112	28600	-19.76	20231222	10800	112.50	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
32	20240116	141222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	-900	5	-3.82	15633463450	686507	51.28	23550	23650	22100	30600	16500	23550	22772.47	5.39	0	-43283	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4861	-16.56	14.86	12	3.20	-1368.00	1524.00	28600	20231222	-20.80	8180	20230110	176.89	27500	-17.64	20240104	21650	4.62	20240112	28600	-20.80	20231222	10800	109.72	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
33	20240116	131223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	-900	5	-3.82	14884700500	653546	48.82	23550	23650	22100	30600	16500	23550	22775.29	5.39	0	-44436	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4861	-16.56	14.86	12	3.05	-1368.00	1524.00	28600	20231222	-20.80	8180	20230110	176.89	27500	-17.64	20240104	21650	4.62	20240112	28600	-20.80	20231222	10800	109.72	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
34	20240116	121220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	-800	5	-3.40	13963221350	612879	45.78	23550	23650	22100	30600	16500	23550	22783.00	5.39	0	-47204	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4882	-16.63	14.93	12	2.86	-1368.00	1524.00	28600	20231222	-20.45	8180	20230110	178.12	27500	-17.27	20240104	21650	5.08	20240112	28600	-20.45	20231222	10800	110.65	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
35	20240116	111220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-700	5	-2.97	12811826800	562036	41.98	23550	23650	22100	30600	16500	23550	22795.38	5.39	0	-46350	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4904	-16.70	14.99	12	2.62	-1368.00	1524.00	28600	20231222	-20.10	8180	20230110	179.34	27500	-16.91	20240104	21650	5.54	20240112	28600	-20.10	20231222	10800	111.57	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
36	20240116	101220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	-1050	5	-4.46	10075682400	441151	32.95	23550	23650	22100	30600	16500	23550	22839.53	5.39	0	-53527	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4828	-16.45	14.76	12	2.06	-1368.00	1524.00	28600	20231222	-21.33	8180	20230110	175.06	27500	-18.18	20240104	21650	3.93	20240112	28600	-21.33	20231222	10800	108.33	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
37	20240116	091218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	-500	5	-2.12	3163720800	135722	10.14	23550	23650	22950	30600	16500	23550	23310.30	5.39	0	-37593	24350	23950	23350	22950	22350	24150	23150	21	7050	100	16950	50	1	21459810	4946	-16.85	15.12	12	0.63	-1368.00	1524.00	28600	20231222	-19.41	8180	20230110	181.78	27500	-16.18	20240104	21650	6.47	20240112	28600	-19.41	20231222	10800	113.43	20230116	2.09	N	394280	100	21 억	1156549	N	N	0	N	N
38	20240115	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	1200	2	5.37	31084225400	1327094	179.66	23000	23750	22750	29050	15650	22350	23425.33	5.24	4777	45550	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5054	-17.21	15.45	12	6.18	-1368.00	1524.00	28600	20231222	-17.66	8180	20230110	187.90	27500	-14.36	20240104	21650	8.78	20240112	28600	-17.66	20231222	10800	118.06	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
39	20240115	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	1100	2	4.92	29957322500	1279190	173.18	23000	23750	22750	29050	15650	22350	23421.85	5.24	4777	46394	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5032	-17.14	15.39	12	5.96	-1368.00	1524.00	28600	20231222	-18.01	8180	20230110	186.67	27500	-14.73	20240104	21650	8.31	20240112	28600	-18.01	20231222	10800	117.13	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
40	20240115	141217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	1200	2	5.37	27979089300	1194734	161.74	23000	23750	22750	29050	15650	22350	23421.75	5.24	4777	49370	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5054	-17.21	15.45	12	5.57	-1368.00	1524.00	28600	20231222	-17.66	8180	20230110	187.90	27500	-14.36	20240104	21650	8.78	20240112	28600	-17.66	20231222	10800	118.06	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
41	20240115	131217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	1050	2	4.70	26211447000	1119728	151.59	23000	23750	22750	29050	15650	22350	23412.01	5.24	4777	49376	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5022	-17.11	15.35	12	5.22	-1368.00	1524.00	28600	20231222	-18.18	8180	20230110	186.06	27500	-14.91	20240104	21650	8.08	20240112	28600	-18.18	20231222	10800	116.67	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
42	20240115	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	1250	2	5.59	24387391700	1041785	141.04	23000	23750	22750	29050	15650	22350	23412.73	5.24	4777	58101	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5065	-17.25	15.49	12	4.85	-1368.00	1524.00	28600	20231222	-17.48	8180	20230110	188.51	27500	-14.18	20240104	21650	9.01	20240112	28600	-17.48	20231222	10800	118.52	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
43	20240115	111217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	1300	2	5.82	22058392550	943248	127.70	23000	23750	22750	29050	15650	22350	23389.34	5.24	4777	55183	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5075	-17.29	15.52	12	4.40	-1368.00	1524.00	28600	20231222	-17.31	8180	20230110	189.12	27500	-14.00	20240104	21650	9.24	20240112	28600	-17.31	20231222	10800	118.98	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
44	20240115	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	1250	2	5.59	15944230100	683333	92.51	23000	23750	22750	29050	15650	22350	23337.98	5.24	4777	46924	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5065	-17.25	15.49	12	3.18	-1368.00	1524.00	28600	20231222	-17.48	8180	20230110	188.51	27500	-14.18	20240104	21650	9.01	20240112	28600	-17.48	20231222	10800	118.52	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
45	20240115	091215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	1000	2	4.47	5819223700	251988	34.11	23000	23350	22750	29050	15650	22350	23103.50	5.24	4777	29726	23416	22882	22266	21732	21116	23150	22000	21	6700	100	16090	50	1	21459810	5011	-17.07	15.32	12	1.17	-1368.00	1524.00	28600	20231222	-18.36	8180	20230110	185.45	27500	-15.09	20240104	21650	7.85	20240112	28600	-18.36	20231222	10800	116.20	20230116	2.11	N	394280	100	21 억	1125130	N	N	0	N	N
46	20240112	161225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	150	2	0.68	16310473200	732904	112.41	22200	22800	21650	28850	15550	22200	22254.14	5.16	0	13899	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4796	-16.34	14.67	12	3.42	-1368.00	1524.00	28600	20231222	-21.85	7860	20230106	184.35	27500	-18.73	20240104	21650	3.23	20240112	28600	-21.85	20231222	9330	139.55	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
47	20240112	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	200	2	0.90	15332600800	689195	105.71	22200	22800	21650	28850	15550	22200	22247.20	5.16	0	15593	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4807	-16.37	14.70	12	3.21	-1368.00	1524.00	28600	20231222	-21.68	7860	20230106	184.99	27500	-18.55	20240104	21650	3.46	20240112	28600	-21.68	20231222	9330	140.09	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
48	20240112	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-150	5	-0.68	13357462600	600597	92.12	22200	22800	21650	28850	15550	22200	22240.39	5.16	0	13828	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4732	-16.12	14.47	12	2.80	-1368.00	1524.00	28600	20231222	-22.90	7860	20230106	180.53	27500	-19.82	20240104	21650	1.85	20240112	28600	-22.90	20231222	9330	136.33	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
49	20240112	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	0	3	0.00	12010828800	539563	82.76	22200	22800	21650	28850	15550	22200	22260.42	5.16	0	15674	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4764	-16.23	14.57	12	2.51	-1368.00	1524.00	28600	20231222	-22.38	7860	20230106	182.44	27500	-19.27	20240104	21650	2.54	20240112	28600	-22.38	20231222	9330	137.94	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
50	20240112	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-50	5	-0.23	11090710700	498082	76.39	22200	22800	21650	28850	15550	22200	22267.00	5.16	0	19520	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4753	-16.19	14.53	12	2.32	-1368.00	1524.00	28600	20231222	-22.55	7860	20230106	181.81	27500	-19.45	20240104	21650	2.31	20240112	28600	-22.55	20231222	9330	137.41	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
51	20240112	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	150	2	0.68	10126607250	454694	69.74	22200	22800	21650	28850	15550	22200	22271.45	5.16	0	26323	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4796	-16.34	14.67	12	2.12	-1368.00	1524.00	28600	20231222	-21.85	7860	20230106	184.35	27500	-18.73	20240104	21650	3.23	20240112	28600	-21.85	20231222	9330	139.55	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
52	20240112	101206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	50	2	0.23	8465402400	380233	58.32	22200	22800	21650	28850	15550	22200	22263.92	5.16	0	8798	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4775	-16.26	14.60	12	1.77	-1368.00	1524.00	28600	20231222	-22.20	7860	20230106	183.08	27500	-19.09	20240104	21650	2.77	20240112	28600	-22.20	20231222	9330	138.48	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
53	20240112	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-50	5	-0.23	1337302500	60763	9.32	22200	22200	21850	28850	15550	22200	22004.67	5.16	0	-92	23000	22600	22300	21900	21600	22450	21750	21	6650	100	15980	50	1	21459810	4753	-16.19	14.53	12	0.28	-1368.00	1524.00	28600	20231222	-22.55	7860	20230106	181.81	27500	-19.45	20240104	21850	1.37	20240112	28600	-22.55	20231222	9330	137.41	20230112	2.08	N	394280	100	21 억	1107435	N	N	32	N	N
54	20240111	161200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	-50	5	-0.22	14288659550	641195	51.31	22500	22700	22000	28900	15600	22250	22285.30	5.21	56488	-8803	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4764	-16.23	14.57	12	2.99	-1368.00	1524.00	28600	20231222	-22.38	7860	20230106	182.44	27500	-19.27	20240104	22000	0.91	20240111	28600	-22.38	20231222	9040	145.58	20230111	2.23	N	394280	100	21 억	1118388	N	N	32	N	N
55	20240111	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	0	3	0.00	13367441350	599740	47.99	22500	22700	22000	28900	15600	22250	22288.73	5.21	56488	-4929	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4775	-16.26	14.60	12	2.79	-1368.00	1524.00	28600	20231222	-22.20	7860	20230106	183.08	27500	-19.09	20240104	22000	1.14	20240111	28600	-22.20	20231222	9040	146.13	20230111	2.23	N	394280	100	21 억	1118388	N	N	13	N	N
56	20240111	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	-50	5	-0.22	10807098100	485043	38.82	22500	22700	22000	28900	15600	22250	22280.70	5.21	56488	-587	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4764	-16.23	14.57	12	2.26	-1368.00	1524.00	28600	20231222	-22.38	7860	20230106	182.44	27500	-19.27	20240104	22000	0.91	20240111	28600	-22.38	20231222	9040	145.58	20230111	2.23	N	394280	100	21 억	1118388	N	N	13	N	N
57	20240111	131203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-100	5	-0.45	9053955100	405678	32.46	22500	22700	22050	28900	15600	22250	22318.08	5.21	56488	-776	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4753	-16.19	14.53	12	1.89	-1368.00	1524.00	28600	20231222	-22.55	7860	20230106	181.81	27500	-19.45	20240104	22050	0.45	20240111	28600	-22.55	20231222	9040	145.02	20230111	2.23	N	394280	100	21 억	1118388	N	N	13	N	N
58	20240111	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-100	5	-0.45	8224378350	368265	29.47	22500	22700	22050	28900	15600	22250	22332.77	5.21	56488	2085	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4753	-16.19	14.53	12	1.72	-1368.00	1524.00	28600	20231222	-22.55	7860	20230106	181.81	27500	-19.45	20240104	22050	0.45	20240111	28600	-22.55	20231222	9040	145.02	20230111	2.23	N	394280	100	21 억	1118388	N	N	13	N	N
59	20240111	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	150	2	0.67	7218629600	323102	25.86	22500	22700	22050	28900	15600	22250	22341.64	5.21	56488	6354	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4807	-16.37	14.70	12	1.51	-1368.00	1524.00	28600	20231222	-21.68	7860	20230106	184.99	27500	-18.55	20240104	22050	1.59	20240111	28600	-21.68	20231222	9040	147.79	20230111	2.23	N	394280	100	21 억	1118388	N	N	13	N	N
60	20240111	101203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	50	2	0.22	5501196300	245829	19.67	22500	22700	22050	28900	15600	22250	22378.14	5.21	56488	20602	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4786	-16.30	14.63	12	1.15	-1368.00	1524.00	28600	20231222	-22.03	7860	20230106	183.72	27500	-18.91	20240104	22050	1.13	20240111	28600	-22.03	20231222	9040	146.68	20230111	2.23	N	394280	100	21 억	1118388	N	N	13	N	N
61	20240111	091204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	0	3	0.00	2276628200	101718	8.14	22500	22700	22050	28900	15600	22250	22381.76	5.21	56488	11558	24050	23150	22600	21700	21150	22875	21425	21	6650	100	16020	50	1	21459810	4775	-16.26	14.60	12	0.47	-1368.00	1524.00	28600	20231222	-22.20	7860	20230106	183.08	27500	-19.09	20240104	22050	0.91	20240111	28600	-22.20	20231222	9040	146.13	20230111	2.23	N	394280	100	21 억	1118388	N	N	13	N	N
62	20240110	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-550	5	-2.41	27892195350	1234238	53.90	22900	23500	22050	29600	16000	22800	22600.13	5.00	63020	-19375	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4775	-16.26	14.60	12	5.75	-1368.00	1524.00	28600	20231222	-22.20	7500	20230104	196.67	27500	-19.09	20240104	22050	0.91	20240110	28600	-22.20	20231222	8180	172.00	20230110	2.23	N	394280	100	21 억	1073764	N	N	13	N	N
63	20240110	151202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	-500	5	-2.19	26851368850	1187507	51.86	22900	23500	22050	29600	16000	22800	22611.50	5.00	63020	-18694	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4786	-16.30	14.63	12	5.53	-1368.00	1524.00	28600	20231222	-22.03	7500	20230104	197.33	27500	-18.91	20240104	22050	1.13	20240110	28600	-22.03	20231222	8180	172.62	20230110	2.23	N	394280	100	21 억	1073764	N	N	456	N	N
64	20240110	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-650	5	-2.85	23513868400	1037696	45.32	22900	23500	22050	29600	16000	22800	22659.65	5.00	63020	-26129	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4753	-16.19	14.53	12	4.84	-1368.00	1524.00	28600	20231222	-22.55	7500	20230104	195.33	27500	-19.45	20240104	22050	0.45	20240110	28600	-22.55	20231222	8180	170.78	20230110	2.23	N	394280	100	21 억	1073764	N	N	456	N	N
65	20240110	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-650	5	-2.85	21143407100	930849	40.65	22900	23500	22050	29600	16000	22800	22714.08	5.00	63020	-37400	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4753	-16.19	14.53	12	4.34	-1368.00	1524.00	28600	20231222	-22.55	7500	20230104	195.33	27500	-19.45	20240104	22050	0.45	20240110	28600	-22.55	20231222	8180	170.78	20230110	2.23	N	394280	100	21 억	1073764	N	N	456	N	N
66	20240110	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-400	5	-1.75	17803049150	780306	34.08	22900	23500	22200	29600	16000	22800	22815.48	5.00	63020	-46205	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4807	-16.37	14.70	12	3.64	-1368.00	1524.00	28600	20231222	-21.68	7500	20230104	198.67	27500	-18.55	20240104	22200	0.90	20240110	28600	-21.68	20231222	8180	173.84	20230110	2.23	N	394280	100	21 억	1073764	N	N	456	N	N
67	20240110	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	-200	5	-0.88	12854163800	560665	24.49	22900	23500	22350	29600	16000	22800	22926.70	5.00	63020	-8317	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4850	-16.52	14.83	12	2.61	-1368.00	1524.00	28600	20231222	-20.98	7500	20230104	201.33	27500	-17.82	20240104	22350	1.12	20240110	28600	-20.98	20231222	8180	176.28	20230110	2.23	N	394280	100	21 억	1073764	N	N	456	N	N
68	20240110	101159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	150	2	0.66	10803122550	470686	20.56	22900	23500	22350	29600	16000	22800	22951.96	5.00	63020	4231	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4925	-16.78	15.06	12	2.19	-1368.00	1524.00	28600	20231222	-19.76	7500	20230104	206.00	27500	-16.55	20240104	22350	2.68	20240110	28600	-19.76	20231222	8180	180.56	20230110	2.23	N	394280	100	21 억	1073764	N	N	456	N	N
69	20240110	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	-50	5	-0.22	2509851700	110766	4.84	22900	22950	22350	29600	16000	22800	22658.68	5.00	63020	17906	26166	24482	23516	21832	20866	24000	21350	21	6800	100	16410	50	1	21459810	4882	-16.63	14.93	12	0.52	-1368.00	1524.00	28600	20231222	-20.45	7500	20230104	203.33	27500	-17.27	20240104	22350	1.79	20240110	28600	-20.45	20231222	8180	178.12	20230110	2.23	N	394280	100	21 억	1073764	N	N	456	N	N
70	20240109	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	-1150	5	-4.80	53763378250	2268891	206.65	24950	25200	22550	31100	16800	23950	23699.10	4.95	46299	-12997	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	4893	-16.67	14.96	12	10.57	-1368.00	1524.00	28600	20231222	-20.28	7010	20230103	225.25	27500	-17.09	20240104	22550	1.11	20240109	28600	-20.28	20231222	8180	178.73	20230110	2.19	N	394280	100	21 억	1061539	N	N	456	N	N
71	20240109	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	-1050	5	-4.38	51896460750	2187061	199.20	24950	25200	22550	31100	16800	23950	23728.86	4.95	46299	-8447	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	4914	-16.74	15.03	12	10.19	-1368.00	1524.00	28600	20231222	-19.93	7010	20230103	226.68	27500	-16.73	20240104	22550	1.55	20240109	28600	-19.93	20231222	8180	179.95	20230110	2.19	N	394280	100	21 억	1061539	N	N	4	N	N
72	20240109	141158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	-1300	5	-5.43	46326630750	1942380	176.91	24950	25200	22650	31100	16800	23950	23850.45	4.95	46299	-11724	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	4861	-16.56	14.86	12	9.05	-1368.00	1524.00	28600	20231222	-20.80	7010	20230103	223.11	27500	-17.64	20240104	22650	0.00	20240109	28600	-20.80	20231222	8180	176.89	20230110	2.19	N	394280	100	21 억	1061539	N	N	4	N	N
73	20240109	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	-1050	5	-4.38	40018801700	1665651	151.71	24950	25200	22800	31100	16800	23950	24025.92	4.95	46299	-14839	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	4914	-16.74	15.03	12	7.76	-1368.00	1524.00	28600	20231222	-19.93	7010	20230103	226.68	27500	-16.73	20240104	22800	0.44	20240109	28600	-19.93	20231222	8180	179.95	20230110	2.19	N	394280	100	21 억	1061539	N	N	4	N	N
74	20240109	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	-750	5	-3.13	30542573250	1254553	114.26	24950	25200	23100	31100	16800	23950	24345.39	4.95	46299	8834	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	4979	-16.96	15.22	12	5.85	-1368.00	1524.00	28600	20231222	-18.88	7010	20230103	230.96	27500	-15.64	20240104	23100	0.43	20240109	28600	-18.88	20231222	8180	183.62	20230110	2.19	N	394280	100	21 억	1061539	N	N	4	N	N
75	20240109	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	300	2	1.25	21205896350	860173	78.34	24950	25200	24150	31100	16800	23950	24653.09	4.95	46299	3355	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	5204	-17.73	15.91	12	4.01	-1368.00	1524.00	28600	20231222	-15.21	7010	20230103	245.93	27500	-11.82	20240104	23850	1.68	20240108	28600	-15.21	20231222	8180	196.45	20230110	2.19	N	394280	100	21 억	1061539	N	N	4	N	N
76	20240109	101159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	400	2	1.67	17643190150	713248	64.96	24950	25200	24300	31100	16800	23950	24736.44	4.95	46299	18668	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	5225	-17.80	15.98	12	3.32	-1368.00	1524.00	28600	20231222	-14.86	7010	20230103	247.36	27500	-11.45	20240104	23850	2.10	20240108	28600	-14.86	20231222	8180	197.68	20230110	2.19	N	394280	100	21 억	1061539	N	N	4	N	N
77	20240109	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	700	2	2.92	9066842250	364230	33.17	24950	25200	24600	31100	16800	23950	24893.26	4.95	46299	16196	25950	24950	24400	23400	22850	24675	23125	21	7150	100	17240	50	1	21459810	5290	-18.02	16.17	12	1.70	-1368.00	1524.00	28600	20231222	-13.81	7010	20230103	251.64	27500	-10.36	20240104	23850	3.35	20240108	28600	-13.81	20231222	8180	201.34	20230110	2.19	N	394280	100	21 억	1061539	N	N	4	N	N
78	20240108	161156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	-950	5	-3.82	26362677950	1082362	90.11	25300	25400	23850	32350	17450	24900	24357.52	5.04	-58633	-12354	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5140	-17.51	15.72	12	5.04	-1368.00	1524.00	28600	20231222	-16.26	7010	20230103	241.65	27500	-12.91	20240104	23850	0.42	20240108	28600	-16.26	20231222	8180	192.79	20230110	2.16	N	394280	100	21 억	1081907	N	N	4	N	N
79	20240108	151157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	-850	5	-3.41	25116624150	1030380	85.78	25300	25400	23850	32350	17450	24900	24375.92	5.04	-58633	-11209	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5161	-17.58	15.78	12	4.80	-1368.00	1524.00	28600	20231222	-15.91	7010	20230103	243.08	27500	-12.55	20240104	23850	0.84	20240108	28600	-15.91	20231222	8180	194.01	20230110	2.16	N	394280	100	21 억	1081907	N	N	57	N	N
80	20240108	141157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-600	5	-2.41	22298471500	913153	76.02	25300	25400	23850	32350	17450	24900	24419.04	5.04	-58633	-8559	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5215	-17.76	15.94	12	4.26	-1368.00	1524.00	28600	20231222	-15.03	7010	20230103	246.65	27500	-11.64	20240104	23850	1.89	20240108	28600	-15.03	20231222	8180	197.07	20230110	2.16	N	394280	100	21 억	1081907	N	N	57	N	N
81	20240108	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-1000	5	-4.02	20137372250	823116	68.53	25300	25400	23850	32350	17450	24900	24464.64	5.04	-58633	-12812	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5129	-17.47	15.68	12	3.84	-1368.00	1524.00	28600	20231222	-16.43	7010	20230103	240.94	27500	-13.09	20240104	23850	0.21	20240108	28600	-16.43	20231222	8180	192.18	20230110	2.16	N	394280	100	21 억	1081907	N	N	57	N	N
82	20240108	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-650	5	-2.61	14569320100	591391	49.23	25300	25400	24200	32350	17450	24900	24635.54	5.04	-58633	-10903	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5204	-17.73	15.91	12	2.76	-1368.00	1524.00	28600	20231222	-15.21	7010	20230103	245.93	27500	-11.82	20240104	23900	1.46	20240104	28600	-15.21	20231222	8180	196.45	20230110	2.16	N	394280	100	21 억	1081907	N	N	57	N	N
83	20240108	111158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-600	5	-2.41	12776882150	517939	43.12	25300	25400	24200	32350	17450	24900	24668.56	5.04	-58633	-6291	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5215	-17.76	15.94	12	2.41	-1368.00	1524.00	28600	20231222	-15.03	7010	20230103	246.65	27500	-11.64	20240104	23900	1.67	20240104	28600	-15.03	20231222	8180	197.07	20230110	2.16	N	394280	100	21 억	1081907	N	N	57	N	N
84	20240108	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-350	5	-1.41	8721761200	351923	29.30	25300	25400	24450	32350	17450	24900	24783.05	5.04	-58633	1062	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5268	-17.95	16.11	12	1.64	-1368.00	1524.00	28600	20231222	-14.16	7010	20230103	250.21	27500	-10.73	20240104	23900	2.72	20240104	28600	-14.16	20231222	8180	200.12	20230110	2.16	N	394280	100	21 억	1081907	N	N	57	N	N
85	20240108	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	-100	5	-0.40	3994745300	159732	13.30	25300	25400	24600	32350	17450	24900	25009.26	5.04	-58633	-328	25700	25300	24650	24250	23600	25500	24450	21	7450	100	17920	50	1	21459810	5322	-18.13	16.27	12	0.74	-1368.00	1524.00	28600	20231222	-13.29	7010	20230103	253.78	27500	-9.82	20240104	23900	3.77	20240104	28600	-13.29	20231222	8180	203.18	20230110	2.16	N	394280	100	21 억	1081907	N	N	57	N	N
86	20240105	161155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	450	2	1.84	28980328600	1183940	44.33	24850	25050	24000	31750	17150	24450	24476.76	5.52	-26888	40	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5343	-18.20	16.34	12	5.52	-1368.00	1524.00	28600	20231222	-12.94	7010	20230103	255.21	27500	-9.45	20240104	23900	4.18	20240104	28600	-12.94	20231222	7860	216.79	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
87	20240105	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	450	2	1.84	27457785900	1122783	42.04	24850	25050	24000	31750	17150	24450	24455.12	5.52	-26888	13382	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5343	-18.20	16.34	12	5.23	-1368.00	1524.00	28600	20231222	-12.94	7010	20230103	255.21	27500	-9.45	20240104	23900	4.18	20240104	28600	-12.94	20231222	7860	216.79	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
88	20240105	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	50	2	0.20	21571585800	884301	33.11	24850	24950	24000	31750	17150	24450	24393.90	5.52	-26888	21826	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5258	-17.91	16.08	12	4.12	-1368.00	1524.00	28600	20231222	-14.34	7010	20230103	249.50	27500	-10.91	20240104	23900	2.51	20240104	28600	-14.34	20231222	7860	211.70	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
89	20240105	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-250	5	-1.02	19301672000	790947	29.62	24850	24950	24000	31750	17150	24450	24403.21	5.52	-26888	15225	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5193	-17.69	15.88	12	3.69	-1368.00	1524.00	28600	20231222	-15.38	7010	20230103	245.22	27500	-12.00	20240104	23900	1.26	20240104	28600	-15.38	20231222	7860	207.89	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
90	20240105	121155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	-50	5	-0.20	17029760950	697314	26.11	24850	24950	24000	31750	17150	24450	24421.92	5.52	-26888	1755	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5236	-17.84	16.01	12	3.25	-1368.00	1524.00	28600	20231222	-14.69	7010	20230103	248.07	27500	-11.27	20240104	23900	2.09	20240104	28600	-14.69	20231222	7860	210.43	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
91	20240105	111152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	-400	5	-1.64	14393892950	588373	22.03	24850	24950	24000	31750	17150	24450	24463.91	5.52	-26888	-1288	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5161	-17.58	15.78	12	2.74	-1368.00	1524.00	28600	20231222	-15.91	7010	20230103	243.08	27500	-12.55	20240104	23900	0.63	20240104	28600	-15.91	20231222	7860	205.98	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
92	20240105	101156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	100	2	0.41	9387623950	381592	14.29	24850	24950	24150	31750	17150	24450	24601.45	5.52	-26888	8134	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5268	-17.95	16.11	12	1.78	-1368.00	1524.00	28600	20231222	-14.16	7010	20230103	250.21	27500	-10.73	20240104	23900	2.72	20240104	28600	-14.16	20231222	7860	212.34	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
93	20240105	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-200	5	-0.82	3853398100	156564	5.86	24850	24950	24150	31750	17150	24450	24612.91	5.52	-26888	8058	28883	26666	25283	23066	21683	25975	22375	21	7300	100	17600	50	1	21459810	5204	-17.73	15.91	12	0.73	-1368.00	1524.00	28600	20231222	-15.21	7010	20230103	245.93	27500	-11.82	20240104	23900	1.46	20240104	28600	-15.21	20231222	7860	208.52	20230106	2.30	N	394280	100	21 억	1183867	N	N	1	N	N
94	20240104	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	-2550	5	-9.44	67865723650	2649141	184.43	26500	27500	23900	35100	18900	27000	25623.28	5.73	-50306	-77343	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5247	-17.87	16.04	12	12.34	-1368.00	1524.00	28600	20231222	-14.51	7010	20230103	248.79	27500	-11.09	20240104	23900	2.30	20240104	28600	-14.51	20231222	7500	226.00	20230104	2.34	N	394280	100	21 억	1229492	N	N	1	N	N
95	20240104	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	-2400	5	-8.89	65535734650	2553963	177.81	26500	27500	23900	35100	18900	27000	25660.31	5.73	-50306	-72999	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5279	-17.98	16.14	12	11.90	-1368.00	1524.00	28600	20231222	-13.99	7010	20230103	250.93	27500	-10.55	20240104	23900	2.93	20240104	28600	-13.99	20231222	7500	228.00	20230104	2.34	N	394280	100	21 억	1229492	N	N	448	N	N
96	20240104	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-2100	5	-7.78	48559542150	1857406	129.31	26500	27500	24850	35100	18900	27000	26143.66	5.73	-50306	-70352	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5343	-18.20	16.34	12	8.66	-1368.00	1524.00	28600	20231222	-12.94	7010	20230103	255.21	27500	-9.45	20240104	24850	0.20	20240104	28600	-12.94	20231222	7500	232.00	20230104	2.34	N	394280	100	21 억	1229492	N	N	448	N	N
97	20240104	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-1450	5	-5.37	38453132800	1456491	101.40	26500	27500	25450	35100	18900	27000	26401.14	5.73	-50306	-63097	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5483	-18.68	16.77	12	6.79	-1368.00	1524.00	28600	20231222	-10.66	7010	20230103	264.48	27500	-7.09	20240104	25200	1.39	20240102	28600	-10.66	20231222	7500	240.67	20230104	2.34	N	394280	100	21 억	1229492	N	N	448	N	N
98	20240104	121147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-1200	5	-4.44	34533203250	1303781	90.77	26500	27500	25450	35100	18900	27000	26486.89	5.73	-50306	-70321	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5537	-18.86	16.93	12	6.08	-1368.00	1524.00	28600	20231222	-9.79	7010	20230103	268.05	27500	-6.18	20240104	25200	2.38	20240102	28600	-9.79	20231222	7500	244.00	20230104	2.34	N	394280	100	21 억	1229492	N	N	448	N	N
99	20240104	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-1000	5	-3.70	28506418350	1069185	74.44	26500	27500	25750	35100	18900	27000	26661.76	5.73	-50306	-82589	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5580	-19.01	17.06	12	4.98	-1368.00	1524.00	28600	20231222	-9.09	7010	20230103	270.90	27500	-5.45	20240104	25200	3.17	20240102	28600	-9.09	20231222	7500	246.67	20230104	2.34	N	394280	100	21 억	1229492	N	N	448	N	N
100	20240104	101147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	-650	5	-2.41	20332212800	755605	52.60	26500	27500	26250	35100	18900	27000	26908.50	5.73	-50306	-61355	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5655	-19.26	17.29	12	3.52	-1368.00	1524.00	28600	20231222	-7.87	7010	20230103	275.89	27500	-4.18	20240104	25200	4.56	20240102	28600	-7.87	20231222	7500	251.33	20230104	2.34	N	394280	100	21 억	1229492	N	N	448	N	N
101	20240104	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-350	5	-1.30	3676427000	138297	9.63	26500	26900	26250	35100	18900	27000	26583.01	5.73	-50306	10448	28066	27532	26616	26082	25166	27800	26350	21	8100	100	19440	50	1	21459810	5719	-19.48	17.49	12	0.64	-1368.00	1524.00	28600	20231222	-6.82	7010	20230103	280.17	27350	-2.56	20240102	25200	5.75	20240102	28600	-6.82	20231222	7500	255.33	20230104	2.34	N	394280	100	21 억	1229492	N	N	448	N	N
102	20240103	161147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	0	3	0.00	37221067200	1411985	45.87	25950	27150	25700	35100	18900	27000	26353.56	5.97	-4878	-25991	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5794	-19.74	17.72	12	6.58	-1368.00	1524.00	28600	20231222	-5.59	7010	20230103	285.16	27350	-1.28	20240102	25200	7.14	20240102	28600	-5.59	20231222	7010	285.16	20230103	2.31	N	394280	100	21 억	1280140	N	N	448	N	N
103	20240103	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	0	3	0.00	34459291350	1309586	42.54	25950	27150	25700	35100	18900	27000	26312.87	5.97	-4878	-20237	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5794	-19.74	17.72	12	6.10	-1368.00	1524.00	28600	20231222	-5.59	7010	20230103	285.16	27350	-1.28	20240102	25200	7.14	20240102	28600	-5.59	20231222	7010	285.16	20230103	2.31	N	394280	100	21 억	1280140	N	N	1007	N	N
104	20240103	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-550	5	-2.04	26215358700	1003308	32.59	25950	26750	25700	35100	18900	27000	26128.51	5.97	-4878	-17903	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5676	-19.33	17.36	12	4.68	-1368.00	1524.00	28600	20231222	-7.52	7010	20230103	277.32	27350	-3.29	20240102	25200	4.96	20240102	28600	-7.52	20231222	7010	277.32	20230103	2.31	N	394280	100	21 억	1280140	N	N	1007	N	N
105	20240103	131144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-1050	5	-3.89	21106202300	809728	26.31	25950	26400	25700	35100	18900	27000	26065.24	5.97	-4878	-38216	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5569	-18.97	17.03	12	3.77	-1368.00	1524.00	28600	20231222	-9.27	7010	20230103	270.19	27350	-5.12	20240102	25200	2.98	20240102	28600	-9.27	20231222	7010	270.19	20230103	2.31	N	394280	100	21 억	1280140	N	N	1007	N	N
106	20240103	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-1100	5	-4.07	19753168500	757553	24.61	25950	26400	25700	35100	18900	27000	26074.38	5.97	-4878	-37629	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5558	-18.93	16.99	12	3.53	-1368.00	1524.00	28600	20231222	-9.44	7010	20230103	269.47	27350	-5.30	20240102	25200	2.78	20240102	28600	-9.44	20231222	7010	269.47	20230103	2.31	N	394280	100	21 억	1280140	N	N	1007	N	N
107	20240103	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-950	5	-3.52	18450401700	707474	22.98	25950	26400	25700	35100	18900	27000	26078.64	5.97	-4878	-32278	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5590	-19.04	17.09	12	3.30	-1368.00	1524.00	28600	20231222	-8.92	7010	20230103	271.61	27350	-4.75	20240102	25200	3.37	20240102	28600	-8.92	20231222	7010	271.61	20230103	2.31	N	394280	100	21 억	1280140	N	N	1007	N	N
108	20240103	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-1100	5	-4.07	14954411450	573075	18.62	25950	26400	25700	35100	18900	27000	26094.28	5.97	-4878	-23872	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5558	-18.93	16.99	12	2.67	-1368.00	1524.00	28600	20231222	-9.44	7010	20230103	269.47	27350	-5.30	20240102	25200	2.78	20240102	28600	-9.44	20231222	7010	269.47	20230103	2.31	N	394280	100	21 억	1280140	N	N	1007	N	N
109	20240103	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-750	5	-2.78	5674058200	217459	7.06	25950	26400	25700	35100	18900	27000	26090.54	5.97	-4878	27427	28666	27832	26516	25682	24366	28250	26100	21	8100	100	19440	50	1	21459810	5633	-19.19	17.22	12	1.01	-1368.00	1524.00	28600	20231222	-8.22	7010	20230103	274.47	27350	-4.02	20240102	25200	4.17	20240102	28600	-8.22	20231222	7010	274.47	20230103	2.31	N	394280	100	21 억	1280140	N	N	1007	N	N
110	20240102	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	1350	2	5.26	80290459100	3041546	209.37	25300	27350	25200	33300	18000	25650	26394.03	5.35	1942	94008	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5794	-19.74	17.72	12	14.17	-1368.00	1524.00	28600	20231222	-5.59	7010	20230103	285.16	27350	-1.28	20240102	25200	7.14	20240102	28600	-5.59	20231222	7010	285.16	20230103	2.43	N	394280	100	21 억	1147759	N	N	958	N	N
111	20240102	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	1100	2	4.29	75946922650	2880171	198.26	25300	27350	25200	33300	18000	25650	26369.23	5.35	1942	102470	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5740	-19.55	17.55	12	13.42	-1368.00	1524.00	28600	20231222	-6.47	7010	20230103	281.60	27350	-2.19	20240102	25200	6.15	20240102	28600	-6.47	20231222	7010	281.60	20230103	2.43	N	394280	100	21 억	1147759	N	N	8	N	N
112	20240102	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	250	2	0.97	58669844000	2226649	153.27	25300	27350	25200	33300	18000	25650	26349.37	5.35	1942	83117	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5558	-18.93	16.99	12	10.38	-1368.00	1524.00	28600	20231222	-9.44	7010	20230103	269.47	27350	-5.30	20240102	25200	2.78	20240102	28600	-9.44	20231222	7010	269.47	20230103	2.43	N	394280	100	21 억	1147759	N	N	8	N	N
113	20240102	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	250	2	0.97	48995443400	1850264	127.36	25300	27350	25200	33300	18000	25650	26480.85	5.35	1942	100051	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5558	-18.93	16.99	12	8.62	-1368.00	1524.00	28600	20231222	-9.44	7010	20230103	269.47	27350	-5.30	20240102	25200	2.78	20240102	28600	-9.44	20231222	7010	269.47	20230103	2.43	N	394280	100	21 억	1147759	N	N	8	N	N
114	20240102	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	600	2	2.34	43952097600	1657001	114.06	25300	27350	25200	33300	18000	25650	26525.80	5.35	1942	106420	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5633	-19.19	17.22	12	7.72	-1368.00	1524.00	28600	20231222	-8.22	7010	20230103	274.47	27350	-4.02	20240102	25200	4.17	20240102	28600	-8.22	20231222	7010	274.47	20230103	2.43	N	394280	100	21 억	1147759	N	N	8	N	N
115	20240102	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	300	2	1.17	37826549500	1423537	97.99	25300	27350	25200	33300	18000	25650	26573.10	5.35	1942	98549	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5569	-18.97	17.03	12	6.63	-1368.00	1524.00	28600	20231222	-9.27	7010	20230103	270.19	27350	-5.12	20240102	25200	2.98	20240102	28600	-9.27	20231222	7010	270.19	20230103	2.43	N	394280	100	21 억	1147759	N	N	8	N	N
116	20240102	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	200	2	0.78	3931474900	153704	10.58	25300	25950	25200	33300	18000	25650	25577.58	5.35	1942	9441	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5547	-18.90	16.96	12	0.72	-1368.00	1524.00	28600	20231222	-9.62	7010	20230103	268.76	25950	-0.39	20240102	25200	2.58	20240102	28600	-9.62	20231222	7010	268.76	20230103	2.43	N	394280	100	21 억	1147759	N	N	8	N	N
117	20240102	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	0	3	0.00	0	0	0.00	0	0	0	33300	18000	25650	0.00	5.35	1942	0	26550	26100	25500	25050	24450	25800	24750	21	7650	100	18460	50	1	21459810	5504	-18.75	16.83	12	0.00	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	0	0.00	0	0	0.00	0	28600	-10.31	20231222	7010	265.91	20230103	2.43	N	394280	100	21 억	1147759	N	N	8	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History