KissMeData/041020/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	170	2	2.00	110349370440	12791816	29.74	8320	9000	8010	11070	5970	8520	8626.58	0.42	196433	10260	9390	8680	7810	7100	9825	8245	249	2550	500	5280	10	1	49725498	4321	31.26	6.47	12	25.72	278.00	1343.00	9550	20240122	-9.01	1355	20230117	541.33	9550	-9.01	20240122	4145	109.65	20240104	9550	-9.01	20240122	1430	507.69	20230126	4.66	N	041020	500	248 억	208065	N	N	59	N	00	N
3	20240123	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	180	2	2.11	102401619310	11873962	27.61	8320	9000	8010	11070	5970	8520	8624.07	0.42	83793	10260	9390	8680	7810	7100	9825	8245	249	2550	500	5280	10	1	49725498	4326	31.29	6.48	12	23.88	278.00	1343.00	9550	20240122	-8.90	1355	20230117	542.07	9550	-8.90	20240122	4145	109.89	20240104	9550	-8.90	20240122	1430	508.39	20230126	4.66	N	041020	500	248 억	208065	N	N	59	N	00	N
4	20240123	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	180	2	2.11	56981524090	6704170	15.59	8320	8790	8010	11070	5970	8520	8499.41	0.42	78893	10260	9390	8680	7810	7100	9825	8245	249	2550	500	5280	10	1	49725498	4326	31.29	6.48	12	13.48	278.00	1343.00	9550	20240122	-8.90	1355	20230117	542.07	9550	-8.90	20240122	4145	109.89	20240104	9550	-8.90	20240122	1430	508.39	20230126	4.66	N	041020	500	248 억	208065	N	N	59	N	00	N
5	20240123	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8230	-290	5	-3.40	6188255470	741870	1.72	8320	8470	8210	11070	5970	8520	8340.93	0.42	25430	10260	9390	8680	7810	7100	9825	8245	249	2550	500	5280	10	1	49725498	4092	29.60	6.13	12	1.49	278.00	1343.00	9550	20240122	-13.82	1355	20230117	507.38	9550	-13.82	20240122	4145	98.55	20240104	9550	-13.82	20240122	1430	475.52	20230126	4.66	N	041020	500	248 억	208065	N	N	59	N	00	N
6	20240119	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	350	2	5.00	111567992070	15449442	91.73	7350	7500	6850	9100	4900	7000	7220.95	0.83	113891	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3655	26.44	5.47	12	31.07	278.00	1343.00	7720	20240111	-4.79	1355	20230116	442.44	7720	-4.79	20240111	4145	77.32	20240104	7720	-4.79	20240111	1365	438.46	20230119	5.79	N	041020	500	248 억	413901	N	N	10	N	00	N
7	20240119	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	150	2	2.14	100381267880	13907513	82.57	7350	7500	6850	9100	4900	7000	7217.77	0.83	64373	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3555	25.72	5.32	12	27.97	278.00	1343.00	7720	20240111	-7.38	1355	20230116	427.68	7720	-7.38	20240111	4145	72.50	20240104	7720	-7.38	20240111	1365	423.81	20230119	5.79	N	041020	500	248 억	413901	N	N	4	N	00	N
8	20240119	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	-60	5	-0.86	88154970390	12181516	72.32	7350	7500	6940	9100	4900	7000	7236.78	0.83	-272706	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3451	24.96	5.17	12	24.50	278.00	1343.00	7720	20240111	-10.10	1355	20230116	412.18	7720	-10.10	20240111	4145	67.43	20240104	7720	-10.10	20240111	1365	408.42	20230119	5.79	N	041020	500	248 억	413901	N	N	4	N	00	N
9	20240119	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7090	90	2	1.29	82550890930	11381916	67.58	7350	7500	6950	9100	4900	7000	7252.81	0.83	-264697	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3526	25.50	5.28	12	22.89	278.00	1343.00	7720	20240111	-8.16	1355	20230116	423.25	7720	-8.16	20240111	4145	71.05	20240104	7720	-8.16	20240111	1365	419.41	20230119	5.79	N	041020	500	248 억	413901	N	N	4	N	00	N
10	20240119	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	80	2	1.14	78685651040	10837306	64.34	7350	7500	6950	9100	4900	7000	7260.63	0.83	-271981	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3521	25.47	5.27	12	21.79	278.00	1343.00	7720	20240111	-8.29	1355	20230116	422.51	7720	-8.29	20240111	4145	70.81	20240104	7720	-8.29	20240111	1365	418.68	20230119	5.79	N	041020	500	248 억	413901	N	N	4	N	00	N
11	20240119	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	60	2	0.86	73643257630	10127314	60.13	7350	7500	6950	9100	4900	7000	7271.75	0.83	-239628	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3511	25.40	5.26	12	20.37	278.00	1343.00	7720	20240111	-8.55	1355	20230116	421.03	7720	-8.55	20240111	4145	70.33	20240104	7720	-8.55	20240111	1365	417.22	20230119	5.79	N	041020	500	248 억	413901	N	N	4	N	00	N
12	20240119	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	140	2	2.00	62072386070	8488489	50.40	7350	7500	7060	9100	4900	7000	7312.54	0.83	-230915	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3550	25.68	5.32	12	17.07	278.00	1343.00	7720	20240111	-7.51	1355	20230116	426.94	7720	-7.51	20240111	4145	72.26	20240104	7720	-7.51	20240111	1365	423.08	20230119	5.79	N	041020	500	248 억	413901	N	N	4	N	00	N
13	20240119	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	210	2	3.00	13235787270	1813682	10.77	7350	7380	7160	9100	4900	7000	7297.74	0.83	-166260	7686	7342	6836	6492	5986	7515	6665	249	2100	500	4340	10	1	49725498	3585	25.94	5.37	12	3.65	278.00	1343.00	7720	20240111	-6.61	1355	20230116	432.10	7720	-6.61	20240111	4145	73.94	20240104	7720	-6.61	20240111	1365	428.21	20230119	5.79	N	041020	500	248 억	413901	N	N	4	N	00	N
14	20240118	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	140	2	2.04	111144332190	15945087	89.64	6640	7180	6330	8910	4810	6860	6970.37	0.96	-53972	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3481	25.18	5.21	12	32.07	278.00	1343.00	7720	20240111	-9.33	1355	20230116	416.61	7720	-9.33	20240111	4145	68.88	20240104	7720	-9.33	20240111	1365	412.82	20230119	6.11	N	041020	500	248 억	478951	N	N	4	N	00	N
15	20240118	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	210	2	3.06	106816781290	15327514	86.17	6640	7180	6330	8910	4810	6860	6968.97	0.96	-39033	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3516	25.43	5.26	12	30.82	278.00	1343.00	7720	20240111	-8.42	1355	20230116	421.77	7720	-8.42	20240111	4145	70.57	20240104	7720	-8.42	20240111	1365	417.95	20230119	6.11	N	041020	500	248 억	478951	N	N	8	N	00	N
16	20240118	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6850	-10	5	-0.15	96869434890	13899587	78.14	6640	7180	6330	8910	4810	6860	6969.24	0.96	-123589	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3406	24.64	5.10	12	27.95	278.00	1343.00	7720	20240111	-11.27	1355	20230116	405.54	7720	-11.27	20240111	4145	65.26	20240104	7720	-11.27	20240111	1365	401.83	20230119	6.11	N	041020	500	248 억	478951	N	N	8	N	00	N
17	20240118	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	160	2	2.33	84959040980	12162660	68.38	6640	7180	6330	8910	4810	6860	6985.25	0.96	-175120	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3491	25.25	5.23	12	24.46	278.00	1343.00	7720	20240111	-9.07	1355	20230116	418.08	7720	-9.07	20240111	4145	69.36	20240104	7720	-9.07	20240111	1365	414.29	20230119	6.11	N	041020	500	248 억	478951	N	N	8	N	00	N
18	20240118	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	170	2	2.48	68349791040	9822964	55.22	6640	7180	6330	8910	4810	6860	6958.18	0.96	-168462	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3496	25.29	5.23	12	19.75	278.00	1343.00	7720	20240111	-8.94	1355	20230116	418.82	7720	-8.94	20240111	4145	69.60	20240104	7720	-8.94	20240111	1365	415.02	20230119	6.11	N	041020	500	248 억	478951	N	N	8	N	00	N
19	20240118	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	280	2	4.08	52939750130	7630523	42.90	6640	7180	6330	8910	4810	6860	6937.91	0.96	-99912	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3550	25.68	5.32	12	15.35	278.00	1343.00	7720	20240111	-7.51	1355	20230116	426.94	7720	-7.51	20240111	4145	72.26	20240104	7720	-7.51	20240111	1365	423.08	20230119	6.11	N	041020	500	248 억	478951	N	N	8	N	00	N
20	20240118	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	-120	5	-1.75	14565969230	2203428	12.39	6640	6840	6330	8910	4810	6860	6610.44	0.96	-9233	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3351	24.24	5.02	12	4.43	278.00	1343.00	7720	20240111	-12.69	1355	20230116	397.42	7720	-12.69	20240111	4145	62.61	20240104	7720	-12.69	20240111	1365	393.77	20230119	6.11	N	041020	500	248 억	478951	N	N	8	N	00	N
21	20240118	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6600	-260	5	-3.79	2935342880	440753	2.48	6640	6780	6560	8910	4810	6860	6659.22	0.96	8476	7540	7200	6860	6520	6180	7030	6350	249	2050	500	4250	10	1	49725498	3282	23.74	4.91	12	0.89	278.00	1343.00	7720	20240111	-14.51	1355	20230116	387.08	7720	-14.51	20240111	4145	59.23	20240104	7720	-14.51	20240111	1365	383.52	20230119	6.11	N	041020	500	248 억	478951	N	N	8	N	00	N
22	20240117	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	420	2	6.52	121395244150	17664752	1011.95	6920	7200	6520	8370	4510	6440	6872.20	2.17	-596260	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3411	24.68	5.11	12	35.52	278.00	1343.00	7720	20240111	-11.14	1355	20230116	406.27	7720	-11.14	20240111	4145	65.50	20240104	7720	-11.14	20240111	1355	406.27	20230117	6.60	N	041020	500	248 억	1077595	N	N	8	N	00	N
23	20240117	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6700	260	2	4.04	115415779580	16789559	961.82	6920	7200	6520	8370	4510	6440	6874.26	2.17	-747603	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3332	24.10	4.99	12	33.76	278.00	1343.00	7720	20240111	-13.21	1355	20230116	394.46	7720	-13.21	20240111	4145	61.64	20240104	7720	-13.21	20240111	1355	394.46	20230117	6.60	N	041020	500	248 억	1077595	N	N	7	N	00	N
24	20240117	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	370	2	5.75	106307063240	15433588	884.14	6920	7200	6610	8370	4510	6440	6888.03	2.17	-668205	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3386	24.50	5.07	12	31.04	278.00	1343.00	7720	20240111	-11.79	1355	20230116	402.58	7720	-11.79	20240111	4145	64.29	20240104	7720	-11.79	20240111	1355	402.58	20230117	6.60	N	041020	500	248 억	1077595	N	N	7	N	00	N
25	20240117	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	460	2	7.14	98856769310	14349357	822.02	6920	7200	6610	8370	4510	6440	6889.28	2.17	-625872	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3431	24.82	5.14	12	28.86	278.00	1343.00	7720	20240111	-10.62	1355	20230116	409.23	7720	-10.62	20240111	4145	66.47	20240104	7720	-10.62	20240111	1355	409.23	20230117	6.60	N	041020	500	248 억	1077595	N	N	7	N	00	N
26	20240117	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6730	290	2	4.50	92894651320	13474540	771.91	6920	7200	6610	8370	4510	6440	6894.09	2.17	-631264	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3347	24.21	5.01	12	27.10	278.00	1343.00	7720	20240111	-12.82	1355	20230116	396.68	7720	-12.82	20240111	4145	62.36	20240104	7720	-12.82	20240111	1355	396.68	20230117	6.60	N	041020	500	248 억	1077595	N	N	7	N	00	N
27	20240117	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	480	2	7.45	84269988860	12209765	699.46	6920	7200	6610	8370	4510	6440	6901.85	2.17	-494881	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3441	24.89	5.15	12	24.55	278.00	1343.00	7720	20240111	-10.36	1355	20230116	410.70	7720	-10.36	20240111	4145	66.95	20240104	7720	-10.36	20240111	1355	410.70	20230117	6.60	N	041020	500	248 억	1077595	N	N	7	N	00	N
28	20240117	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	270	2	4.19	59976452460	8697658	498.26	6920	7200	6610	8370	4510	6440	6895.70	2.17	-390113	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3337	24.14	5.00	12	17.49	278.00	1343.00	7720	20240111	-13.08	1355	20230116	395.20	7720	-13.08	20240111	4145	61.88	20240104	7720	-13.08	20240111	1355	395.20	20230117	6.60	N	041020	500	248 억	1077595	N	N	7	N	00	N
29	20240117	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	610	2	9.47	20246542900	2898799	166.06	6920	7200	6800	8370	4510	6440	6984.46	2.17	48077	6680	6560	6410	6290	6140	6485	6215	249	1930	500	3990	10	1	49725498	3506	25.36	5.25	12	5.83	278.00	1343.00	7720	20240111	-8.68	1355	20230116	420.30	7720	-8.68	20240111	4145	70.08	20240104	7720	-8.68	20240111	1355	420.30	20230117	6.60	N	041020	500	248 억	1077595	N	N	7	N	00	N
30	20240116	160449	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	-100	5	-1.53	10035082590	1574909	110.79	6530	6530	6260	8500	4580	6540	6370.35	2.12	20931	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3202	23.17	4.80	12	3.17	278.00	1343.00	7720	20240111	-16.58	1345	20230110	378.81	7720	-16.58	20240111	4145	55.37	20240104	7720	-16.58	20240111	1355	375.28	20230116	7.30	N	041020	500	248 억	1056525	N	N	7	N	00	Y
31	20240116	150449	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6430	-110	5	-1.68	8125835110	1278442	89.93	6530	6530	6260	8500	4580	6540	6355.61	2.12	19693	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3197	23.13	4.79	12	2.57	278.00	1343.00	7720	20240111	-16.71	1345	20230110	378.07	7720	-16.71	20240111	4145	55.13	20240104	7720	-16.71	20240111	1355	374.54	20230116	7.30	N	041020	500	248 억	1056525	N	N	0	N	00	Y
32	20240116	140451	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-80	5	-1.22	6645347350	1047691	73.70	6530	6530	6260	8500	4580	6540	6342.28	2.12	19708	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3212	23.24	4.81	12	2.11	278.00	1343.00	7720	20240111	-16.32	1345	20230110	380.30	7720	-16.32	20240111	4145	55.85	20240104	7720	-16.32	20240111	1355	376.75	20230116	7.30	N	041020	500	248 억	1056525	N	N	0	N	00	Y
33	20240116	130450	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6430	-110	5	-1.68	5783888630	913503	64.26	6530	6530	6260	8500	4580	6540	6330.86	2.12	19708	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3197	23.13	4.79	12	1.84	278.00	1343.00	7720	20240111	-16.71	1345	20230110	378.07	7720	-16.71	20240111	4145	55.13	20240104	7720	-16.71	20240111	1355	374.54	20230116	7.30	N	041020	500	248 억	1056525	N	N	0	N	00	Y
34	20240116	120449	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6330	-210	5	-3.21	5050273360	799115	56.21	6530	6530	6260	8500	4580	6540	6319.00	2.12	17442	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3148	22.77	4.71	12	1.61	278.00	1343.00	7720	20240111	-18.01	1345	20230110	370.63	7720	-18.01	20240111	4145	52.71	20240104	7720	-18.01	20240111	1355	367.16	20230116	7.30	N	041020	500	248 억	1056525	N	N	0	N	00	Y
35	20240116	110448	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6330	-210	5	-3.21	4081613020	646335	45.47	6530	6530	6260	8500	4580	6540	6313.96	2.12	11608	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3148	22.77	4.71	12	1.30	278.00	1343.00	7720	20240111	-18.01	1345	20230110	370.63	7720	-18.01	20240111	4145	52.71	20240104	7720	-18.01	20240111	1355	367.16	20230116	7.30	N	041020	500	248 억	1056525	N	N	0	N	00	Y
36	20240116	100449	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6260	-280	5	-4.28	2519330450	398072	28.00	6530	6530	6260	8500	4580	6540	6327.22	2.12	2482	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3113	22.52	4.66	12	0.80	278.00	1343.00	7720	20240111	-18.91	1345	20230110	365.43	7720	-18.91	20240111	4145	51.03	20240104	7720	-18.91	20240111	1355	361.99	20230116	7.30	N	041020	500	248 억	1056525	N	N	0	N	00	Y
37	20240116	090447	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	-10	5	-0.15	478143670	73218	5.15	6530	6530	6530	8500	4580	6540	6530.00	2.12	-952	6760	6650	6430	6320	6100	6705	6375	249	1960	500	4050	10	1	49725498	3247	23.49	4.86	12	0.15	278.00	1343.00	7720	20240111	-15.41	1345	20230110	385.50	7720	-15.41	20240111	4145	57.54	20240104	7720	-15.41	20240111	1355	381.92	20230116	7.30	N	041020	500	248 억	1056525	N	N	0	N	00	Y
38	20240115	160448	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6540	260	2	4.14	8695862800	1354725	55.56	6210	6540	6210	8160	4400	6280	6418.34	2.09	17387	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3252	23.53	4.87	12	2.72	278.00	1343.00	7720	20240111	-15.28	1345	20230110	386.25	7720	-15.28	20240111	4145	57.78	20240104	7720	-15.28	20240111	1355	382.66	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
39	20240115	150449	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6540	260	2	4.14	7907851660	1234234	50.62	6210	6540	6210	8160	4400	6280	6407.53	2.09	13801	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3252	23.53	4.87	12	2.48	278.00	1343.00	7720	20240111	-15.28	1345	20230110	386.25	7720	-15.28	20240111	4145	57.78	20240104	7720	-15.28	20240111	1355	382.66	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
40	20240115	140449	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6450	170	2	2.71	6696472560	1048784	43.02	6210	6450	6210	8160	4400	6280	6385.41	2.09	2055	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3207	23.20	4.80	12	2.11	278.00	1343.00	7720	20240111	-16.45	1345	20230110	379.55	7720	-16.45	20240111	4145	55.61	20240104	7720	-16.45	20240111	1355	376.01	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
41	20240115	130447	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	160	2	2.55	5932171010	930189	38.15	6210	6450	6210	8160	4400	6280	6377.82	2.09	-6277	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3202	23.17	4.80	12	1.87	278.00	1343.00	7720	20240111	-16.58	1345	20230110	378.81	7720	-16.58	20240111	4145	55.37	20240104	7720	-16.58	20240111	1355	375.28	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
42	20240115	120447	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6380	100	2	1.59	5021523270	788916	32.36	6210	6450	6210	8160	4400	6280	6365.55	2.09	-7336	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3172	22.95	4.75	12	1.59	278.00	1343.00	7720	20240111	-17.36	1345	20230110	374.35	7720	-17.36	20240111	4145	53.92	20240104	7720	-17.36	20240111	1355	370.85	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
43	20240115	110447	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	20	2	0.32	4227004180	663569	27.22	6210	6450	6210	8160	4400	6280	6370.68	2.09	-9911	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3133	22.66	4.69	12	1.33	278.00	1343.00	7720	20240111	-18.39	1345	20230110	368.40	7720	-18.39	20240111	4145	51.99	20240104	7720	-18.39	20240111	1355	364.94	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
44	20240115	100446	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6450	170	2	2.71	2965264120	464853	19.07	6210	6450	6210	8160	4400	6280	6379.83	2.09	-13928	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3207	23.20	4.80	12	0.93	278.00	1343.00	7720	20240111	-16.45	1345	20230110	379.55	7720	-16.45	20240111	4145	55.61	20240104	7720	-16.45	20240111	1355	376.01	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
45	20240115	090447	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6210	-70	5	-1.11	817653220	131620	5.40	6210	6210	6210	8160	4400	6280	6210.00	2.09	-16313	6706	6492	6386	6172	6066	6440	6120	249	1880	500	3890	10	1	49725498	3088	22.34	4.62	12	0.26	278.00	1343.00	7720	20240111	-19.56	1345	20230110	361.71	7720	-19.56	20240111	4145	49.82	20240104	7720	-19.56	20240111	1355	358.30	20230116	7.43	N	041020	500	248 억	1037588	N	N	22	N	00	Y
46	20240112	160445	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6280	-550	5	-8.05	15158787040	2379830	8.95	6600	6600	6280	8870	4790	6830	6369.91	1.95	69348	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3123	22.59	4.68	12	4.79	278.00	1343.00	7720	20240111	-18.65	1305	20230106	381.23	7720	-18.65	20240111	4145	51.51	20240104	7720	-18.65	20240111	1355	363.47	20230116	7.03	N	041020	500	248 억	967337	N	N	22	N	01	Y
47	20240112	150446	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6290	-540	5	-7.91	14184218960	2224644	8.37	6600	6600	6290	8870	4790	6830	6375.61	1.95	67273	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3128	22.63	4.68	12	4.47	278.00	1343.00	7720	20240111	-18.52	1305	20230106	381.99	7720	-18.52	20240111	4145	51.75	20240104	7720	-18.52	20240111	1355	364.21	20230116	7.03	N	041020	500	248 억	967337	N	N	88	N	01	Y
48	20240112	140446	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	-530	5	-7.76	12781467190	2001631	7.53	6600	6600	6300	8870	4790	6830	6385.16	1.95	63515	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3133	22.66	4.69	12	4.03	278.00	1343.00	7720	20240111	-18.39	1305	20230106	382.76	7720	-18.39	20240111	4145	51.99	20240104	7720	-18.39	20240111	1355	364.94	20230116	7.03	N	041020	500	248 억	967337	N	N	88	N	01	Y
49	20240112	130445	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6350	-480	5	-7.03	11073052090	1730454	6.51	6600	6600	6300	8870	4790	6830	6398.51	1.95	63377	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3158	22.84	4.73	12	3.48	278.00	1343.00	7720	20240111	-17.75	1305	20230106	386.59	7720	-17.75	20240111	4145	53.20	20240104	7720	-17.75	20240111	1355	368.63	20230116	7.03	N	041020	500	248 억	967337	N	N	88	N	01	Y
50	20240112	120446	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-370	5	-5.42	10139164190	1583936	5.96	6600	6600	6300	8870	4790	6830	6400.80	1.95	50167	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3212	23.24	4.81	12	3.19	278.00	1343.00	7720	20240111	-16.32	1305	20230106	395.02	7720	-16.32	20240111	4145	55.85	20240104	7720	-16.32	20240111	1355	376.75	20230116	7.03	N	041020	500	248 억	967337	N	N	88	N	01	Y
51	20240112	110445	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6480	-350	5	-5.12	8923604420	1396319	5.25	6600	6600	6300	8870	4790	6830	6390.28	1.95	21009	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3222	23.31	4.83	12	2.81	278.00	1343.00	7720	20240111	-16.06	1305	20230106	396.55	7720	-16.06	20240111	4145	56.33	20240104	7720	-16.06	20240111	1355	378.23	20230116	7.03	N	041020	500	248 억	967337	N	N	88	N	01	Y
52	20240112	100445	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	-530	5	-7.76	5444474580	854086	3.21	6600	6600	6300	8870	4790	6830	6373.73	1.95	3145	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3133	22.66	4.69	12	1.72	278.00	1343.00	7720	20240111	-18.39	1305	20230106	382.76	7720	-18.39	20240111	4145	51.99	20240104	7720	-18.39	20240111	1355	364.94	20230116	7.03	N	041020	500	248 억	967337	N	N	88	N	01	Y
53	20240112	090445	59	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6600	-230	5	-3.37	696979260	105545	0.40	6600	6600	6600	8870	4790	6830	6600.00	1.95	1	8223	7526	7023	6326	5823	7875	6675	249	2040	500	4230	10	1	49725498	3282	23.74	4.91	12	0.21	278.00	1343.00	7720	20240111	-14.51	1305	20230106	405.75	7720	-14.51	20240111	4145	59.23	20240104	7720	-14.51	20240111	1355	387.08	20230116	7.03	N	041020	500	248 억	967337	N	N	88	N	01	Y
54	20240111	160443	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6830	70	2	1.04	186425718600	26405185	80.77	6810	7720	6520	8780	4740	6760	7060.32	1.79	89961	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3396	24.57	5.09	12	53.10	278.00	1343.00	7720	20240111	-11.53	1295	20230105	427.41	7720	-11.53	20240111	4145	64.78	20240104	7720	-11.53	20240111	1355	404.06	20230116	7.04	N	041020	500	248 억	889471	N	N	88	N	00	N
55	20240111	150446	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6880	120	2	1.78	182144388470	25776296	78.85	6810	7720	6520	8780	4740	6760	7066.35	1.79	-46425	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3421	24.75	5.12	12	51.84	278.00	1343.00	7720	20240111	-10.88	1295	20230105	431.27	7720	-10.88	20240111	4145	65.98	20240104	7720	-10.88	20240111	1355	407.75	20230116	7.04	N	041020	500	248 억	889471	N	N	3	N	00	N
56	20240111	140445	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6920	160	2	2.37	176465912330	24950831	76.32	6810	7720	6520	8780	4740	6760	7072.55	1.79	-177248	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3441	24.89	5.15	12	50.18	278.00	1343.00	7720	20240111	-10.36	1295	20230105	434.36	7720	-10.36	20240111	4145	66.95	20240104	7720	-10.36	20240111	1355	410.70	20230116	7.04	N	041020	500	248 억	889471	N	N	3	N	00	N
57	20240111	130442	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6920	160	2	2.37	164041542570	23150519	70.82	6810	7720	6520	8780	4740	6760	7085.87	1.79	-174637	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3441	24.89	5.15	12	46.56	278.00	1343.00	7720	20240111	-10.36	1295	20230105	434.36	7720	-10.36	20240111	4145	66.95	20240104	7720	-10.36	20240111	1355	410.70	20230116	7.04	N	041020	500	248 억	889471	N	N	3	N	00	N
58	20240111	120443	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	7050	290	2	4.29	146597636150	20667742	63.22	6810	7720	6520	8780	4740	6760	7093.06	1.79	-89653	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3506	25.36	5.25	12	41.56	278.00	1343.00	7720	20240111	-8.68	1295	20230105	444.40	7720	-8.68	20240111	4145	70.08	20240104	7720	-8.68	20240111	1355	420.30	20230116	7.04	N	041020	500	248 억	889471	N	N	3	N	00	N
59	20240111	110446	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	7490	730	2	10.80	81859913900	11768156	36.00	6810	7490	6520	8780	4740	6760	6956.05	1.79	151392	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3724	26.94	5.58	12	23.67	278.00	1343.00	7490	20240111	0.00	1295	20230105	478.38	7490	0.00	20240111	4145	80.70	20240104	7490	0.00	20240111	1355	452.77	20230116	7.04	N	041020	500	248 억	889471	Y	N	3	N	00	N
60	20240111	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6790	30	2	0.44	45008521500	6602451	20.20	6810	7060	6520	8780	4740	6760	6816.94	1.79	-228854	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3376	24.42	5.06	12	13.28	278.00	1343.00	7450	20230831	-8.86	1295	20230105	424.32	7290	-6.86	20240110	4145	63.81	20240104	7450	-8.86	20230831	1355	401.11	20230116	7.04	N	041020	500	248 억	889471	N	N	3	N	00	N
61	20240111	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6560	-200	5	-2.96	8302914640	1237400	3.79	6810	6850	6530	8780	4740	6760	6709.97	1.79	-206127	7806	7282	6766	6242	5726	7545	6505	249	2020	500	4190	10	1	49725498	3262	23.60	4.88	12	2.49	278.00	1343.00	7450	20230831	-11.95	1295	20230105	406.56	7290	-10.01	20240110	4145	58.26	20240104	7450	-11.95	20230831	1355	384.13	20230116	7.04	N	041020	500	248 억	889471	N	N	3	N	00	N
62	20240110	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	190	2	2.89	218041100640	32168154	224.67	6500	7290	6250	8540	4600	6570	6778.22	3.06	-654825	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3361	24.32	5.03	12	64.69	278.00	1343.00	7450	20230831	-9.26	1235	20230104	447.37	7290	-7.27	20240110	4145	63.09	20240104	7450	-9.26	20230831	1345	402.60	20230110	6.02	N	041020	500	248 억	1521924	N	N	3	N	00	N
63	20240110	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6650	80	2	1.22	212143987460	31290505	218.54	6500	7290	6250	8540	4600	6570	6779.86	3.06	-753787	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3307	23.92	4.95	12	62.93	278.00	1343.00	7450	20230831	-10.74	1235	20230104	438.46	7290	-8.78	20240110	4145	60.43	20240104	7450	-10.74	20230831	1345	394.42	20230110	6.02	N	041020	500	248 억	1521924	N	N	3597	N	00	N
64	20240110	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	290	2	4.41	172188897160	25469502	177.89	6500	7290	6250	8540	4600	6570	6760.64	3.06	-563066	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3411	24.68	5.11	12	51.22	278.00	1343.00	7450	20230831	-7.92	1235	20230104	455.47	7290	-5.90	20240110	4145	65.50	20240104	7450	-7.92	20230831	1345	410.04	20230110	6.02	N	041020	500	248 억	1521924	N	N	3597	N	00	N
65	20240110	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6670	100	2	1.52	158862401600	23503660	164.16	6500	7290	6250	8540	4600	6570	6759.10	3.06	-487558	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3317	23.99	4.97	12	47.27	278.00	1343.00	7450	20230831	-10.47	1235	20230104	440.08	7290	-8.50	20240110	4145	60.92	20240104	7450	-10.47	20230831	1345	395.91	20230110	6.02	N	041020	500	248 억	1521924	N	N	3597	N	00	N
66	20240110	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	140	2	2.13	150662662590	22278021	155.60	6500	7290	6250	8540	4600	6570	6762.89	3.06	-519361	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3337	24.14	5.00	12	44.80	278.00	1343.00	7450	20230831	-9.93	1235	20230104	443.32	7290	-7.96	20240110	4145	61.88	20240104	7450	-9.93	20230831	1345	398.88	20230110	6.02	N	041020	500	248 억	1521924	N	N	3597	N	00	N
67	20240110	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6630	60	2	0.91	132133607910	19544987	136.51	6500	7290	6250	8540	4600	6570	6760.54	3.06	-537420	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3297	23.85	4.94	12	39.31	278.00	1343.00	7450	20230831	-11.01	1235	20230104	436.84	7290	-9.05	20240110	4145	59.95	20240104	7450	-11.01	20230831	1345	392.94	20230110	6.02	N	041020	500	248 억	1521924	N	N	3597	N	00	N
68	20240110	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6450	-120	5	-1.83	108159358920	15938632	111.32	6500	7290	6250	8540	4600	6570	6786.07	3.06	-766401	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3207	23.20	4.80	12	32.05	278.00	1343.00	7450	20230831	-13.42	1235	20230104	422.27	7290	-11.52	20240110	4145	55.61	20240104	7450	-13.42	20230831	1345	379.55	20230110	6.02	N	041020	500	248 억	1521924	N	N	3597	N	00	N
69	20240110	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6390	-180	5	-2.74	3984298620	616231	4.30	6500	6550	6350	8540	4600	6570	6464.58	3.06	-141920	7003	6786	6553	6336	6103	6670	6220	249	1970	500	4070	10	1	49725498	3177	22.99	4.76	12	1.24	278.00	1343.00	7450	20230831	-14.23	1235	20230104	417.41	6930	-7.79	20240108	4145	54.16	20240104	7450	-14.23	20230831	1345	375.09	20230110	6.02	N	041020	500	248 억	1521924	N	N	3597	N	00	N
70	20240109	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6570	20	2	0.31	92737245940	14107591	27.59	6620	6770	6320	8510	4590	6550	6573.58	2.35	400150	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3267	23.63	4.89	12	28.37	278.00	1343.00	7450	20230831	-11.81	1185	20230103	454.43	6930	-5.19	20240108	4145	58.50	20240104	7450	-11.81	20230831	1345	388.48	20230110	5.13	N	041020	500	248 억	1170343	N	N	3597	N	00	N
71	20240109	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6560	10	2	0.15	86239253090	13120813	25.66	6620	6770	6320	8510	4590	6550	6572.71	2.35	564320	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3262	23.60	4.88	12	26.39	278.00	1343.00	7450	20230831	-11.95	1185	20230103	453.59	6930	-5.34	20240108	4145	58.26	20240104	7450	-11.95	20230831	1345	387.73	20230110	5.13	N	041020	500	248 억	1170343	N	N	0	N	00	N
72	20240109	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	-20	5	-0.31	76962620000	11708422	22.90	6620	6770	6320	8510	4590	6550	6573.27	2.35	680864	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3247	23.49	4.86	12	23.55	278.00	1343.00	7450	20230831	-12.35	1185	20230103	451.05	6930	-5.77	20240108	4145	57.54	20240104	7450	-12.35	20230831	1345	385.50	20230110	5.13	N	041020	500	248 억	1170343	N	N	0	N	00	N
73	20240109	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6390	-160	5	-2.44	69475205270	10552611	20.64	6620	6770	6320	8510	4590	6550	6583.70	2.35	979135	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3177	22.99	4.76	12	21.22	278.00	1343.00	7450	20230831	-14.23	1185	20230103	439.24	6930	-7.79	20240108	4145	54.16	20240104	7450	-14.23	20230831	1345	375.09	20230110	5.13	N	041020	500	248 억	1170343	N	N	0	N	00	N
74	20240109	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6470	-80	5	-1.22	61518734270	9307038	18.20	6620	6770	6400	8510	4590	6550	6609.92	2.35	838069	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3217	23.27	4.82	12	18.72	278.00	1343.00	7450	20230831	-13.15	1185	20230103	445.99	6930	-6.64	20240108	4145	56.09	20240104	7450	-13.15	20230831	1345	381.04	20230110	5.13	N	041020	500	248 억	1170343	N	N	0	N	00	N
75	20240109	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6570	20	2	0.31	51654460210	7785097	15.23	6620	6770	6510	8510	4590	6550	6635.04	2.35	550223	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3267	23.63	4.89	12	15.66	278.00	1343.00	7450	20230831	-11.81	1185	20230103	454.43	6930	-5.19	20240108	4145	58.50	20240104	7450	-11.81	20230831	1345	388.48	20230110	5.13	N	041020	500	248 억	1170343	N	N	0	N	00	N
76	20240109	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6610	60	2	0.92	44051186200	6632136	12.97	6620	6770	6510	8510	4590	6550	6642.08	2.35	382889	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3287	23.78	4.92	12	13.34	278.00	1343.00	7450	20230831	-11.28	1185	20230103	457.81	6930	-4.62	20240108	4145	59.47	20240104	7450	-11.28	20230831	1345	391.45	20230110	5.13	N	041020	500	248 억	1170343	N	N	0	N	00	N
77	20240109	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6680	130	2	1.98	11422587110	1727061	3.38	6620	6740	6510	8510	4590	6550	6613.89	2.35	-46945	7470	7010	6470	6010	5470	7240	6240	249	1960	500	4060	10	1	49725498	3322	24.03	4.97	12	3.47	278.00	1343.00	7450	20230831	-10.34	1185	20230103	463.71	6930	-3.61	20240108	4145	61.16	20240104	7450	-10.34	20230831	1345	396.65	20230110	5.13	N	041020	500	248 억	1170343	N	N	0	N	00	N
78	20240108	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	1090	2	19.96	330250062460	50485137	212.44	6080	6930	5930	7090	3830	5460	6541.51	1.11	625332	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3257	23.56	4.88	12	101.53	278.00	1343.00	7450	20230831	-12.08	1185	20230103	452.74	6930	-5.48	20240108	4145	58.02	20240104	7450	-12.08	20230831	1345	386.99	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
79	20240108	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6470	1010	2	18.50	318896258380	48737592	205.08	6080	6930	5930	7090	3830	5460	6543.13	1.11	499613	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3217	23.27	4.82	12	98.01	278.00	1343.00	7450	20230831	-13.15	1185	20230103	445.99	6930	-6.64	20240108	4145	56.09	20240104	7450	-13.15	20230831	1345	381.04	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
80	20240108	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	1300	2	23.81	272046563150	41599968	175.05	6080	6930	5930	7090	3830	5460	6539.59	1.11	474446	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3361	24.32	5.03	12	83.66	278.00	1343.00	7450	20230831	-9.26	1185	20230103	470.46	6930	-2.45	20240108	4145	63.09	20240104	7450	-9.26	20230831	1345	402.60	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
81	20240108	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6670	1210	2	22.16	255215407190	39100320	164.53	6080	6930	5930	7090	3830	5460	6527.20	1.11	351352	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3317	23.99	4.97	12	78.63	278.00	1343.00	7450	20230831	-10.47	1185	20230103	462.87	6930	-3.75	20240108	4145	60.92	20240104	7450	-10.47	20230831	1345	395.91	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
82	20240108	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	1370	2	25.09	239286644470	36726383	154.54	6080	6930	5930	7090	3830	5460	6515.39	1.11	384976	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3396	24.57	5.09	12	73.86	278.00	1343.00	7450	20230831	-8.32	1185	20230103	476.37	6930	-1.44	20240108	4145	64.78	20240104	7450	-8.32	20230831	1345	407.81	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
83	20240108	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6680	1220	2	22.34	209145288810	32242031	135.67	6080	6930	5930	7090	3830	5460	6486.73	1.11	49430	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3322	24.03	4.97	12	64.84	278.00	1343.00	7450	20230831	-10.34	1185	20230103	463.71	6930	-3.61	20240108	4145	61.16	20240104	7450	-10.34	20230831	1345	396.65	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
84	20240108	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6620	1160	2	21.25	180170907790	27841420	117.15	6080	6930	5930	7090	3830	5460	6471.33	1.11	-352450	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3292	23.81	4.93	12	55.99	278.00	1343.00	7450	20230831	-11.14	1185	20230103	458.65	6930	-4.47	20240108	4145	59.71	20240104	7450	-11.14	20230831	1345	392.19	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
85	20240108	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6220	760	2	13.92	29735119990	4889966	20.58	6080	6240	5930	7090	3830	5460	6080.86	1.11	18428	6266	5862	5056	4652	3846	6065	4855	249	1630	500	3380	10	1	49725498	3093	22.37	4.63	12	9.83	278.00	1343.00	7450	20230831	-16.51	1185	20230103	424.89	6240	-0.32	20240108	4145	50.06	20240104	7450	-16.51	20230831	1345	362.45	20230110	5.10	N	041020	500	248 억	552163	N	N	0	N	00	N
86	20240105	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5460	1260	1	30.00	121861407150	23761198	2522.73	4255	5460	4250	5460	2940	4200	5128.60	0.31	392890	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	10	1	49725498	2715	19.64	4.07	12	47.78	278.00	1343.00	7450	20230831	-26.71	1185	20230103	360.76	5460	0.00	20240105	4145	31.72	20240104	7450	-26.71	20230831	1295	321.62	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
87	20240105	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5460	1260	1	30.00	121760773890	23742767	2520.78	4255	5460	4250	5460	2940	4200	5128.38	0.31	395141	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	10	1	49725498	2715	19.64	4.07	12	47.75	278.00	1343.00	7450	20230831	-26.71	1185	20230103	360.76	5460	0.00	20240105	4145	31.72	20240104	7450	-26.71	20230831	1295	321.62	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
88	20240105	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5460	1260	1	30.00	121505649930	23696041	2515.82	4255	5460	4250	5460	2940	4200	5127.73	0.31	397780	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	10	1	49725498	2715	19.64	4.07	12	47.65	278.00	1343.00	7450	20230831	-26.71	1185	20230103	360.76	5460	0.00	20240105	4145	31.72	20240104	7450	-26.71	20230831	1295	321.62	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
89	20240105	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5460	1260	1	30.00	121231230330	23645781	2510.48	4255	5460	4250	5460	2940	4200	5127.02	0.31	398593	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	10	1	49725498	2715	19.64	4.07	12	47.55	278.00	1343.00	7450	20230831	-26.71	1185	20230103	360.76	5460	0.00	20240105	4145	31.72	20240104	7450	-26.71	20230831	1295	321.62	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
90	20240105	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5460	1260	1	30.00	120425989530	23498301	2494.82	4255	5460	4250	5460	2940	4200	5124.93	0.31	398593	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	10	1	49725498	2715	19.64	4.07	12	47.26	278.00	1343.00	7450	20230831	-26.71	1185	20230103	360.76	5460	0.00	20240105	4145	31.72	20240104	7450	-26.71	20230831	1295	321.62	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
91	20240105	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5450	1250	2	29.76	96830159310	19160709	2034.30	4255	5460	4250	5460	2940	4200	5053.63	0.31	341676	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	10	1	49725498	2710	19.60	4.06	12	38.53	278.00	1343.00	7450	20230831	-26.85	1185	20230103	359.92	5460	-0.18	20240105	4145	31.48	20240104	7450	-26.85	20230831	1295	320.85	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
92	20240105	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4965	765	2	18.21	24234770060	5194783	551.53	4255	4975	4250	5460	2940	4200	4665.32	0.31	361097	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	5	1	49725498	2469	17.86	3.70	12	10.45	278.00	1343.00	7450	20230831	-33.36	1185	20230103	318.99	4975	-0.20	20240105	4145	19.78	20240104	7450	-33.36	20230831	1295	283.40	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
93	20240105	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	215	2	5.12	1261009710	287860	30.56	4255	4435	4250	5460	2940	4200	4381.42	0.31	60971	4376	4287	4216	4127	4056	4252	4092	249	1260	500	2600	5	1	49725498	2195	15.88	3.29	12	0.58	278.00	1343.00	7450	20230831	-40.74	1185	20230103	272.57	4455	-0.90	20240102	4145	6.51	20240104	7450	-40.74	20230831	1295	240.93	20230105	5.07	N	041020	500	248 억	155127	N	N	0	N	00	N
94	20240104	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4200	-100	5	-2.33	3913531660	932162	103.35	4300	4305	4145	5590	3010	4300	4198.21	0.26	24933	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2088	15.11	3.13	12	1.87	278.00	1343.00	7450	20230831	-43.62	1185	20230103	254.43	4455	-5.72	20240102	4145	1.33	20240104	7450	-43.62	20230831	1235	240.08	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
95	20240104	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4180	-120	5	-2.79	3663328415	872429	96.73	4300	4305	4145	5590	3010	4300	4198.87	0.26	11353	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2079	15.04	3.11	12	1.75	278.00	1343.00	7450	20230831	-43.89	1185	20230103	252.74	4455	-6.17	20240102	4145	0.84	20240104	7450	-43.89	20230831	1235	238.46	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
96	20240104	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	-105	5	-2.44	3291010515	783454	86.86	4300	4305	4145	5590	3010	4300	4200.50	0.26	8083	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2086	15.09	3.12	12	1.58	278.00	1343.00	7450	20230831	-43.69	1185	20230103	254.01	4455	-5.84	20240102	4145	1.21	20240104	7450	-43.69	20230831	1235	239.68	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
97	20240104	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	-105	5	-2.44	2924566065	696021	77.17	4300	4305	4145	5590	3010	4300	4201.68	0.26	-22017	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2086	15.09	3.12	12	1.40	278.00	1343.00	7450	20230831	-43.69	1185	20230103	254.01	4455	-5.84	20240102	4145	1.21	20240104	7450	-43.69	20230831	1235	239.68	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
98	20240104	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4225	-75	5	-1.74	2774147310	660225	73.20	4300	4305	4145	5590	3010	4300	4201.65	0.26	-25369	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2101	15.20	3.15	12	1.33	278.00	1343.00	7450	20230831	-43.29	1185	20230103	256.54	4455	-5.16	20240102	4145	1.93	20240104	7450	-43.29	20230831	1235	242.11	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
99	20240104	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	-135	5	-3.14	2298084490	546550	60.60	4300	4305	4145	5590	3010	4300	4204.51	0.26	-27964	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2071	14.98	3.10	12	1.10	278.00	1343.00	7450	20230831	-44.09	1185	20230103	251.48	4455	-6.51	20240102	4145	0.48	20240104	7450	-44.09	20230831	1235	237.25	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
100	20240104	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	-70	5	-1.63	899960075	211410	23.44	4300	4305	4225	5590	3010	4300	4256.71	0.26	-23637	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2103	15.22	3.15	12	0.43	278.00	1343.00	7450	20230831	-43.22	1185	20230103	256.96	4455	-5.05	20240102	4225	0.12	20240104	7450	-43.22	20230831	1235	242.51	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
101	20240104	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	-50	5	-1.16	187630850	43877	4.86	4300	4305	4245	5590	3010	4300	4275.66	0.26	-13867	4460	4380	4340	4260	4220	4360	4240	249	1290	500	2660	5	1	49725498	2113	15.29	3.16	12	0.09	278.00	1343.00	7450	20230831	-42.95	1185	20230103	258.65	4455	-4.60	20240102	4245	0.12	20240104	7450	-42.95	20230831	1235	244.13	20230104	5.08	N	041020	500	248 억	129851	N	N	2979	N	00	N
102	20240103	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-130	5	-2.93	3876681280	893263	159.53	4420	4420	4300	5750	3105	4430	4340.02	0.51	-121452	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2138	15.47	3.20	12	1.80	278.00	1343.00	7450	20230831	-42.28	1185	20230103	262.87	4455	-3.48	20240102	4300	0.00	20240103	7450	-42.28	20230831	1185	262.87	20230103	5.00	N	041020	500	248 억	251130	N	N	2979	N	00	N
103	20240103	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	-105	5	-2.37	3518334805	810049	144.67	4420	4420	4300	5750	3105	4430	4343.35	0.51	-119117	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2151	15.56	3.22	12	1.63	278.00	1343.00	7450	20230831	-41.95	1185	20230103	264.98	4455	-2.92	20240102	4300	0.58	20240103	7450	-41.95	20230831	1185	264.98	20230103	5.00	N	041020	500	248 억	251130	N	N	262	N	00	N
104	20240103	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-110	5	-2.48	2944312680	676878	120.89	4420	4420	4310	5750	3105	4430	4349.83	0.51	-117957	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2148	15.54	3.22	12	1.36	278.00	1343.00	7450	20230831	-42.01	1185	20230103	264.56	4455	-3.03	20240102	4310	0.23	20240103	7450	-42.01	20230831	1185	264.56	20230103	5.00	N	041020	500	248 억	251130	N	N	262	N	00	N
105	20240103	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-110	5	-2.48	2702895465	620916	110.89	4420	4420	4310	5750	3105	4430	4353.06	0.51	-119924	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2148	15.54	3.22	12	1.25	278.00	1343.00	7450	20230831	-42.01	1185	20230103	264.56	4455	-3.03	20240102	4310	0.23	20240103	7450	-42.01	20230831	1185	264.56	20230103	5.00	N	041020	500	248 억	251130	N	N	262	N	00	N
106	20240103	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-95	5	-2.14	2379013665	545909	97.50	4420	4420	4310	5750	3105	4430	4357.88	0.51	-114733	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2156	15.59	3.23	12	1.10	278.00	1343.00	7450	20230831	-41.81	1185	20230103	265.82	4455	-2.69	20240102	4310	0.58	20240103	7450	-41.81	20230831	1185	265.82	20230103	5.00	N	041020	500	248 억	251130	N	N	262	N	00	N
107	20240103	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-90	5	-2.03	2043423400	468305	83.64	4420	4420	4310	5750	3105	4430	4363.43	0.51	-101857	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2158	15.61	3.23	12	0.94	278.00	1343.00	7450	20230831	-41.74	1185	20230103	266.24	4455	-2.58	20240102	4310	0.70	20240103	7450	-41.74	20230831	1185	266.24	20230103	5.00	N	041020	500	248 억	251130	N	N	262	N	00	N
108	20240103	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-95	5	-2.14	1633129585	373480	66.70	4420	4420	4335	5750	3105	4430	4372.72	0.51	-93180	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2156	15.59	3.23	12	0.75	278.00	1343.00	7450	20230831	-41.81	1185	20230103	265.82	4455	-2.69	20240102	4335	0.00	20240103	7450	-41.81	20230831	1185	265.82	20230103	5.00	N	041020	500	248 억	251130	N	N	262	N	00	N
109	20240103	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	-50	5	-1.13	465951880	105997	18.93	4420	4420	4370	5750	3105	4430	4395.86	0.51	-47559	4496	4462	4421	4387	4346	4467	4392	249	1320	500	2740	5	1	49725498	2178	15.76	3.26	12	0.21	278.00	1343.00	7450	20230831	-41.21	1185	20230103	269.62	4455	-1.68	20240102	4370	0.23	20240103	7450	-41.21	20230831	1185	269.62	20230103	5.00	N	041020	500	248 억	251130	N	N	262	N	00	N
110	20240102	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4430	30	2	0.68	2423389725	548586	73.31	4430	4455	4380	5720	3080	4400	4417.53	0.33	84612	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2203	15.94	3.30	12	1.10	278.00	1343.00	7450	20230831	-40.54	1185	20230103	273.84	4455	-0.56	20240102	4380	1.14	20240102	7450	-40.54	20230831	1185	273.84	20230103	5.11	N	041020	500	248 억	166518	N	N	262	N	00	N
111	20240102	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	35	2	0.80	2205147215	499362	66.73	4430	4455	4380	5720	3080	4400	4415.95	0.33	83165	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2205	15.95	3.30	12	1.00	278.00	1343.00	7450	20230831	-40.47	1185	20230103	274.26	4455	-0.45	20240102	4380	1.26	20240102	7450	-40.47	20230831	1185	274.26	20230103	5.11	N	041020	500	248 억	166518	N	N	0	N	00	N
112	20240102	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4420	20	2	0.45	1786870075	404939	54.11	4430	4455	4380	5720	3080	4400	4412.71	0.33	67520	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2198	15.90	3.29	12	0.81	278.00	1343.00	7450	20230831	-40.67	1185	20230103	273.00	4455	-0.79	20240102	4380	0.91	20240102	7450	-40.67	20230831	1185	273.00	20230103	5.11	N	041020	500	248 억	166518	N	N	0	N	00	N
113	20240102	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	15	2	0.34	1580725110	358286	47.88	4430	4455	4380	5720	3080	4400	4411.93	0.33	57475	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2195	15.88	3.29	12	0.72	278.00	1343.00	7450	20230831	-40.74	1185	20230103	272.57	4455	-0.90	20240102	4380	0.80	20240102	7450	-40.74	20230831	1185	272.57	20230103	5.11	N	041020	500	248 억	166518	N	N	0	N	00	N
114	20240102	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4430	30	2	0.68	1404388450	318367	42.55	4430	4455	4380	5720	3080	4400	4411.25	0.33	54575	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2203	15.94	3.30	12	0.64	278.00	1343.00	7450	20230831	-40.54	1185	20230103	273.84	4455	-0.56	20240102	4380	1.14	20240102	7450	-40.54	20230831	1185	273.84	20230103	5.11	N	041020	500	248 억	166518	N	N	0	N	00	N
115	20240102	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	-20	5	-0.45	840368915	190777	25.49	4430	4435	4380	5720	3080	4400	4405.00	0.33	10546	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2178	15.76	3.26	12	0.38	278.00	1343.00	7450	20230831	-41.21	1185	20230103	269.62	4435	-1.24	20240102	4380	0.00	20240102	7450	-41.21	20230831	1185	269.62	20230103	5.11	N	041020	500	248 억	166518	N	N	0	N	00	N
116	20240102	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	15	2	0.34	164009645	37082	4.96	4430	4435	4410	5720	3080	4400	4423.33	0.33	-16822	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2195	15.88	3.29	12	0.07	278.00	1343.00	7450	20230831	-40.74	1185	20230103	272.57	4435	-0.45	20240102	4410	0.11	20240102	7450	-40.74	20230831	1185	272.57	20230103	5.11	N	041020	500	248 억	166518	N	N	0	N	00	N
117	20240102	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.33	0	4510	4455	4410	4355	4310	4432	4332	249	1320	500	2720	5	1	49725498	2188	15.83	3.28	12	0.00	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	0	0.00	0	0	0.00	0	7450	-40.94	20230831	1185	271.31	20230103	5.11	N	041020	500	248 억	166518	N	N	0	N	00	N

51 KiB Raw Blame History

51 KiB

Raw Blame History