KissMeData/315640/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	400	2	1.84	3116253100	139570	97.80	21750	22800	21500	28250	15250	21750	22327.54	0.26	18335	23216	22482	21866	21132	20516	22175	20825	55	6500	500	13480	50	1	11062134	2450	-40.27	21.55	12	1.26	-550.00	1028.00	32950	20230908	-32.78	6118	20230118	262.05	24750	-10.51	20240109	20000	10.75	20240118	32950	-32.78	20230908	7420	198.52	20230126	0.13	N	315640	500	55 억	29089	N	N	0	N	00	N
3	20240123	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	500	2	2.30	2797453050	125205	87.74	21750	22800	21500	28250	15250	21750	22342.99	0.26	22725	23216	22482	21866	21132	20516	22175	20825	55	6500	500	13480	50	1	11062134	2461	-40.45	21.64	12	1.13	-550.00	1028.00	32950	20230908	-32.47	6118	20230118	263.68	24750	-10.10	20240109	20000	11.25	20240118	32950	-32.47	20230908	7420	199.87	20230126	0.13	N	315640	500	55 억	29089	N	N	0	N	00	N
4	20240123	101135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	750	2	3.45	2311542300	103439	72.48	21750	22800	21500	28250	15250	21750	22346.92	0.26	22890	23216	22482	21866	21132	20516	22175	20825	55	6500	500	13480	50	1	11062134	2489	-40.91	21.89	12	0.94	-550.00	1028.00	32950	20230908	-31.71	6118	20230118	267.77	24750	-9.09	20240109	20000	12.50	20240118	32950	-31.71	20230908	7420	203.23	20230126	0.13	N	315640	500	55 억	29089	N	N	0	N	00	N
5	20240123	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	400	2	1.84	314939800	14426	10.11	21750	22150	21500	28250	15250	21750	21831.41	0.26	4831	23216	22482	21866	21132	20516	22175	20825	55	6500	500	13480	50	1	11062134	2450	-40.27	21.55	12	0.13	-550.00	1028.00	32950	20230908	-32.78	6118	20230118	262.05	24750	-10.51	20240109	20000	10.75	20240118	32950	-32.78	20230908	7420	198.52	20230126	0.13	N	315640	500	55 억	29089	N	N	0	N	00	N
6	20240119	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	450	2	2.08	3582295850	160600	85.30	21800	22900	21650	28100	15200	21650	22306.00	0.46	-2124	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2445	-40.18	21.50	12	1.45	-550.00	1028.00	32950	20230908	-32.93	5652	20230113	291.01	24750	-10.71	20240109	20000	10.50	20240118	32950	-32.93	20230908	7110	210.83	20230119	0.23	N	315640	500	55 억	51374	N	N	438	N	00	N
7	20240119	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	500	2	2.31	3513214400	157474	83.64	21800	22900	21650	28100	15200	21650	22309.81	0.46	-2255	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2450	-40.27	21.55	12	1.42	-550.00	1028.00	32950	20230908	-32.78	5652	20230113	291.90	24750	-10.51	20240109	20000	10.75	20240118	32950	-32.78	20230908	7110	211.53	20230119	0.23	N	315640	500	55 억	51374	N	N	140	N	00	N
8	20240119	141129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	350	2	1.62	3285965850	147196	78.18	21800	22900	21650	28100	15200	21650	22323.75	0.46	-66	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2434	-40.00	21.40	12	1.33	-550.00	1028.00	32950	20230908	-33.23	5652	20230113	289.24	24750	-11.11	20240109	20000	10.00	20240118	32950	-33.23	20230908	7110	209.42	20230119	0.23	N	315640	500	55 억	51374	N	N	140	N	00	N
9	20240119	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	650	2	3.00	2903393150	129944	69.02	21800	22900	21650	28100	15200	21650	22343.42	0.46	2625	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2467	-40.55	21.69	12	1.17	-550.00	1028.00	32950	20230908	-32.32	5652	20230113	294.55	24750	-9.90	20240109	20000	11.50	20240118	32950	-32.32	20230908	7110	213.64	20230119	0.23	N	315640	500	55 억	51374	N	N	140	N	00	N
10	20240119	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	450	2	2.08	2763932400	123638	65.67	21800	22900	21650	28100	15200	21650	22355.05	0.46	4897	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2445	-40.18	21.50	12	1.12	-550.00	1028.00	32950	20230908	-32.93	5652	20230113	291.01	24750	-10.71	20240109	20000	10.50	20240118	32950	-32.93	20230908	7110	210.83	20230119	0.23	N	315640	500	55 억	51374	N	N	140	N	00	N
11	20240119	111133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	450	2	2.08	2542878550	113652	60.37	21800	22900	21650	28100	15200	21650	22374.26	0.46	4565	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2445	-40.18	21.50	12	1.03	-550.00	1028.00	32950	20230908	-32.93	5652	20230113	291.01	24750	-10.71	20240109	20000	10.50	20240118	32950	-32.93	20230908	7110	210.83	20230119	0.23	N	315640	500	55 억	51374	N	N	140	N	00	N
12	20240119	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	800	2	3.70	2084552550	93012	49.40	21800	22900	21650	28100	15200	21650	22411.66	0.46	3396	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2483	-40.82	21.84	12	0.84	-550.00	1028.00	32950	20230908	-31.87	5652	20230113	297.20	24750	-9.29	20240109	20000	12.25	20240118	32950	-31.87	20230908	7110	215.75	20230119	0.23	N	315640	500	55 억	51374	N	N	140	N	00	N
13	20240119	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	250	2	1.15	372339900	17000	9.03	21800	22050	21650	28100	15200	21650	21902.36	0.46	4527	22883	22266	21133	20516	19383	22575	20825	55	6450	500	13420	50	1	11062134	2423	-39.82	21.30	12	0.15	-550.00	1028.00	32950	20230908	-33.54	5652	20230113	287.47	24750	-11.52	20240109	20000	9.50	20240118	32950	-33.54	20230908	7110	208.02	20230119	0.23	N	315640	500	55 억	51374	N	N	140	N	00	N
14	20240118	161127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	1050	2	5.10	3944082100	187462	75.79	20350	21750	20000	26750	14450	20600	21038.62	0.62	-15447	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2395	-39.36	21.06	12	1.69	-550.00	1028.00	32950	20230908	-34.29	5652	20230113	283.05	24750	-12.53	20240109	20000	8.25	20240118	32950	-34.29	20230908	6300	243.65	20230118	0.23	N	315640	500	55 억	68375	N	N	140	N	00	N
15	20240118	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	950	2	4.61	3536540600	168615	68.17	20350	21750	20000	26750	14450	20600	20974.06	0.62	-13923	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2384	-39.18	20.96	12	1.52	-550.00	1028.00	32950	20230908	-34.60	5652	20230113	281.28	24750	-12.93	20240109	20000	7.75	20240118	32950	-34.60	20230908	6300	242.06	20230118	0.23	N	315640	500	55 억	68375	N	N	14	N	00	N
16	20240118	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	500	2	2.43	2630459100	126368	51.09	20350	21300	20000	26750	14450	20600	20815.86	0.62	-15127	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2334	-38.36	20.53	12	1.14	-550.00	1028.00	32950	20230908	-35.96	5652	20230113	273.32	24750	-14.75	20240109	20000	5.50	20240118	32950	-35.96	20230908	6300	234.92	20230118	0.23	N	315640	500	55 억	68375	N	N	14	N	00	N
17	20240118	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	450	2	2.18	1959556600	94365	38.15	20350	21300	20000	26750	14450	20600	20765.71	0.62	-9777	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2329	-38.27	20.48	12	0.85	-550.00	1028.00	32950	20230908	-36.12	5652	20230113	272.43	24750	-14.95	20240109	20000	5.25	20240118	32950	-36.12	20230908	6300	234.13	20230118	0.23	N	315640	500	55 억	68375	N	N	14	N	00	N
18	20240118	121130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	400	2	1.94	1759775350	84918	34.33	20350	21300	20000	26750	14450	20600	20723.23	0.62	-12984	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2323	-38.18	20.43	12	0.77	-550.00	1028.00	32950	20230908	-36.27	5652	20230113	271.55	24750	-15.15	20240109	20000	5.00	20240118	32950	-36.27	20230908	6300	233.33	20230118	0.23	N	315640	500	55 억	68375	N	N	14	N	00	N
19	20240118	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	400	2	1.94	1314800800	63707	25.76	20350	21300	20000	26750	14450	20600	20638.25	0.62	-7127	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2323	-38.18	20.43	12	0.58	-550.00	1028.00	32950	20230908	-36.27	5652	20230113	271.55	24750	-15.15	20240109	20000	5.00	20240118	32950	-36.27	20230908	6300	233.33	20230118	0.23	N	315640	500	55 억	68375	N	N	14	N	00	N
20	20240118	101125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	400	2	1.94	1045201850	50820	20.55	20350	21300	20000	26750	14450	20600	20566.74	0.62	-2254	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2323	-38.18	20.43	12	0.46	-550.00	1028.00	32950	20230908	-36.27	5652	20230113	271.55	24750	-15.15	20240109	20000	5.00	20240118	32950	-36.27	20230908	6300	233.33	20230118	0.23	N	315640	500	55 억	68375	N	N	14	N	00	N
21	20240118	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-300	5	-1.46	379591250	18720	7.57	20350	20800	20000	26750	14450	20600	20277.31	0.62	5300	22800	21700	20950	19850	19100	21325	19475	55	6150	500	12770	50	1	11062134	2246	-36.91	19.75	12	0.17	-550.00	1028.00	32950	20230908	-38.39	5652	20230113	259.16	24750	-17.98	20240109	20000	1.50	20240118	32950	-38.39	20230908	6300	222.22	20230118	0.23	N	315640	500	55 억	68375	N	N	14	N	00	N
22	20240117	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-1450	5	-6.58	5132389250	245988	144.41	22050	22050	20200	28650	15450	22050	20865.94	0.50	11075	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2279	-37.45	20.04	12	2.22	-550.00	1028.00	32950	20230908	-37.48	5652	20230113	264.47	24750	-16.77	20240109	20200	1.98	20240117	32950	-37.48	20230908	6300	226.98	20230118	0.23	N	315640	500	55 억	54845	N	N	14	N	00	N
23	20240117	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-1250	5	-5.67	4971775800	238205	139.84	22050	22050	20200	28650	15450	22050	20871.76	0.50	12191	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2301	-37.82	20.23	12	2.15	-550.00	1028.00	32950	20230908	-36.87	5652	20230113	268.01	24750	-15.96	20240109	20200	2.97	20240117	32950	-36.87	20230908	6300	230.16	20230118	0.23	N	315640	500	55 억	54845	N	N	327	N	00	N
24	20240117	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-1450	5	-6.58	4547633750	217676	127.79	22050	22050	20200	28650	15450	22050	20891.68	0.50	16072	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2279	-37.45	20.04	12	1.97	-550.00	1028.00	32950	20230908	-37.48	5652	20230113	264.47	24750	-16.77	20240109	20200	1.98	20240117	32950	-37.48	20230908	6300	226.98	20230118	0.23	N	315640	500	55 억	54845	N	N	327	N	00	N
25	20240117	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-1300	5	-5.90	4077455600	194854	114.39	22050	22050	20200	28650	15450	22050	20925.61	0.50	17228	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2295	-37.73	20.18	12	1.76	-550.00	1028.00	32950	20230908	-37.03	5652	20230113	267.13	24750	-16.16	20240109	20200	2.72	20240117	32950	-37.03	20230908	6300	229.37	20230118	0.23	N	315640	500	55 억	54845	N	N	327	N	00	N
26	20240117	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-1850	5	-8.39	3773131500	180068	105.71	22050	22050	20200	28650	15450	22050	20953.83	0.50	20809	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2235	-36.73	19.65	12	1.63	-550.00	1028.00	32950	20230908	-38.69	5652	20230113	257.40	24750	-18.38	20240109	20200	0.00	20240117	32950	-38.69	20230908	6300	220.63	20230118	0.23	N	315640	500	55 억	54845	N	N	327	N	00	N
27	20240117	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-1100	5	-4.99	2490388500	117584	69.03	22050	22050	20800	28650	15450	22050	21179.54	0.50	4641	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2318	-38.09	20.38	12	1.06	-550.00	1028.00	32950	20230908	-36.42	5652	20230113	270.67	24750	-15.35	20240109	20800	0.72	20240117	32950	-36.42	20230908	6300	232.54	20230118	0.23	N	315640	500	55 억	54845	N	N	327	N	00	N
28	20240117	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	-1150	5	-5.22	1956001650	92099	54.07	22050	22050	20800	28650	15450	22050	21237.90	0.50	-767	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2312	-38.00	20.33	12	0.83	-550.00	1028.00	32950	20230908	-36.57	5652	20230113	269.78	24750	-15.56	20240109	20800	0.48	20240117	32950	-36.57	20230908	6300	231.75	20230118	0.23	N	315640	500	55 억	54845	N	N	327	N	00	N
29	20240117	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	-500	5	-2.27	547366800	25365	14.89	22050	22050	21300	28650	15450	22050	21579.33	0.50	4522	23583	22816	22283	21516	20983	22550	21250	55	6600	500	13670	50	1	11062134	2384	-39.18	20.96	12	0.23	-550.00	1028.00	32950	20230908	-34.60	5652	20230113	281.28	24750	-12.93	20240109	21050	2.38	20240102	32950	-34.60	20230908	6300	242.06	20230118	0.23	N	315640	500	55 억	54845	N	N	327	N	00	N
30	20240116	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-850	5	-3.71	3750467450	169208	107.52	23050	23050	21750	29750	16050	22900	22165.02	0.58	-10297	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2439	-40.09	21.45	12	1.53	-550.00	1028.00	32950	20230908	-33.08	5593	20230110	294.24	24750	-10.91	20240109	21050	4.75	20240102	32950	-33.08	20230908	6230	253.93	20230116	0.23	N	315640	500	55 억	63840	N	N	327	N	00	N
31	20240116	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-850	5	-3.71	3635464500	163998	104.21	23050	23050	21750	29750	16050	22900	22167.74	0.58	-7961	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2439	-40.09	21.45	12	1.48	-550.00	1028.00	32950	20230908	-33.08	5593	20230110	294.24	24750	-10.91	20240109	21050	4.75	20240102	32950	-33.08	20230908	6230	253.93	20230116	0.23	N	315640	500	55 억	63840	N	N	243	N	00	N
32	20240116	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-900	5	-3.93	3310608350	149292	94.87	23050	23050	21750	29750	16050	22900	22175.39	0.58	-2886	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2434	-40.00	21.40	12	1.35	-550.00	1028.00	32950	20230908	-33.23	5593	20230110	293.35	24750	-11.11	20240109	21050	4.51	20240102	32950	-33.23	20230908	6230	253.13	20230116	0.23	N	315640	500	55 억	63840	N	N	243	N	00	N
33	20240116	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-850	5	-3.71	3204702800	144489	91.81	23050	23050	21750	29750	16050	22900	22179.56	0.58	-1268	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2439	-40.09	21.45	12	1.31	-550.00	1028.00	32950	20230908	-33.08	5593	20230110	294.24	24750	-10.91	20240109	21050	4.75	20240102	32950	-33.08	20230908	6230	253.93	20230116	0.23	N	315640	500	55 억	63840	N	N	243	N	00	N
34	20240116	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-850	5	-3.71	3019619900	136124	86.50	23050	23050	21750	29750	16050	22900	22182.86	0.58	70	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2439	-40.09	21.45	12	1.23	-550.00	1028.00	32950	20230908	-33.08	5593	20230110	294.24	24750	-10.91	20240109	21050	4.75	20240102	32950	-33.08	20230908	6230	253.93	20230116	0.23	N	315640	500	55 억	63840	N	N	243	N	00	N
35	20240116	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	-600	5	-2.62	2722760950	122658	77.94	23050	23050	21750	29750	16050	22900	22197.99	0.58	2479	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2467	-40.55	21.69	12	1.11	-550.00	1028.00	32950	20230908	-32.32	5593	20230110	298.71	24750	-9.90	20240109	21050	5.94	20240102	32950	-32.32	20230908	6230	257.95	20230116	0.23	N	315640	500	55 억	63840	N	N	243	N	00	N
36	20240116	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	-1000	5	-4.37	1898186500	85283	54.19	23050	23050	21750	29750	16050	22900	22257.50	0.58	-3689	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2423	-39.82	21.30	12	0.77	-550.00	1028.00	32950	20230908	-33.54	5593	20230110	291.56	24750	-11.52	20240109	21050	4.04	20240102	32950	-33.54	20230908	6230	251.52	20230116	0.23	N	315640	500	55 억	63840	N	N	243	N	00	N
37	20240116	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-50	5	-0.22	249935050	10982	6.98	23050	23050	22350	29750	16050	22900	22758.61	0.58	-3603	24166	23532	22766	22132	21366	23850	22450	55	6850	500	14190	50	1	11062134	2528	-41.55	22.23	12	0.10	-550.00	1028.00	32950	20230908	-30.65	5593	20230110	308.55	24750	-7.68	20240109	21050	8.55	20240102	32950	-30.65	20230908	6230	266.77	20230116	0.23	N	315640	500	55 억	63840	N	N	243	N	00	N
38	20240115	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	300	2	1.33	3560979000	155808	66.08	22700	23400	22000	29350	15850	22600	22854.86	0.67	21264	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2533	-41.64	22.28	12	1.41	-550.00	1028.00	32950	20230908	-30.50	5341	20230109	328.76	24750	-7.47	20240109	21050	8.79	20240102	32950	-30.50	20230908	6230	267.58	20230116	0.23	N	315640	500	55 억	74621	N	N	243	N	00	N
39	20240115	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	250	2	1.11	3468123550	151754	64.36	22700	23400	22000	29350	15850	22600	22853.60	0.67	21713	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2528	-41.55	22.23	12	1.37	-550.00	1028.00	32950	20230908	-30.65	5341	20230109	327.82	24750	-7.68	20240109	21050	8.55	20240102	32950	-30.65	20230908	6230	266.77	20230116	0.23	N	315640	500	55 억	74621	N	N	162	N	00	N
40	20240115	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	300	2	1.33	2966277500	129765	55.04	22700	23400	22000	29350	15850	22600	22858.86	0.67	17012	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2533	-41.64	22.28	12	1.17	-550.00	1028.00	32950	20230908	-30.50	5341	20230109	328.76	24750	-7.47	20240109	21050	8.79	20240102	32950	-30.50	20230908	6230	267.58	20230116	0.23	N	315640	500	55 억	74621	N	N	162	N	00	N
41	20240115	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	450	2	1.99	2601343850	113934	48.32	22700	23400	22000	29350	15850	22600	22832.04	0.67	12419	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2550	-41.91	22.42	12	1.03	-550.00	1028.00	32950	20230908	-30.05	5341	20230109	331.57	24750	-6.87	20240109	21050	9.50	20240102	32950	-30.05	20230908	6230	269.98	20230116	0.23	N	315640	500	55 억	74621	N	N	162	N	00	N
42	20240115	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	700	2	3.10	1972211700	86790	36.81	22700	23300	22000	29350	15850	22600	22723.96	0.67	9983	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2577	-42.36	22.67	12	0.78	-550.00	1028.00	32950	20230908	-29.29	5341	20230109	336.25	24750	-5.86	20240109	21050	10.69	20240102	32950	-29.29	20230908	6230	274.00	20230116	0.23	N	315640	500	55 억	74621	N	N	162	N	00	N
43	20240115	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	450	2	1.99	1508766400	66692	28.29	22700	23100	22000	29350	15850	22600	22622.90	0.67	6430	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2550	-41.91	22.42	12	0.60	-550.00	1028.00	32950	20230908	-30.05	5341	20230109	331.57	24750	-6.87	20240109	21050	9.50	20240102	32950	-30.05	20230908	6230	269.98	20230116	0.23	N	315640	500	55 억	74621	N	N	162	N	00	N
44	20240115	101112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	0	3	0.00	817900450	36366	15.42	22700	22800	22000	29350	15850	22600	22490.77	0.67	-4426	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2500	-41.09	21.98	12	0.33	-550.00	1028.00	32950	20230908	-31.41	5341	20230109	323.14	24750	-8.69	20240109	21050	7.36	20240102	32950	-31.41	20230908	6230	262.76	20230116	0.23	N	315640	500	55 억	74621	N	N	162	N	00	N
45	20240115	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-200	5	-0.88	255635250	11471	4.87	22700	22700	22000	29350	15850	22600	22285.10	0.67	-1607	24200	23400	22650	21850	21100	23025	21475	55	6750	500	14010	50	1	11062134	2478	-40.73	21.79	12	0.10	-550.00	1028.00	32950	20230908	-32.02	5341	20230109	319.40	24750	-9.49	20240109	21050	6.41	20240102	32950	-32.02	20230908	6230	259.55	20230116	0.23	N	315640	500	55 억	74621	N	N	162	N	00	N
46	20240112	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	-950	5	-4.03	5288308000	234867	178.87	23450	23450	21900	30600	16500	23550	22516.09	0.28	44361	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2500	-41.09	21.98	12	2.12	-550.00	1028.00	32950	20230908	-31.41	5263	20230106	329.41	24750	-8.69	20240109	21050	7.36	20240102	32950	-31.41	20230908	5820	288.32	20230113	0.13	N	315640	500	55 억	30494	N	N	162	N	00	N
47	20240112	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	-1000	5	-4.25	5080960300	225677	171.87	23450	23450	21900	30600	16500	23550	22514.29	0.28	47470	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2495	-41.00	21.94	12	2.04	-550.00	1028.00	32950	20230908	-31.56	5263	20230106	328.46	24750	-8.89	20240109	21050	7.13	20240102	32950	-31.56	20230908	5820	287.46	20230113	0.13	N	315640	500	55 억	30494	N	N	44	N	00	N
48	20240112	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	-1100	5	-4.67	4806577550	213426	162.54	23450	23450	21900	30600	16500	23550	22521.04	0.28	48907	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2483	-40.82	21.84	12	1.93	-550.00	1028.00	32950	20230908	-31.87	5263	20230106	326.56	24750	-9.29	20240109	21050	6.65	20240102	32950	-31.87	20230908	5820	285.74	20230113	0.13	N	315640	500	55 억	30494	N	N	44	N	00	N
49	20240112	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22700	-850	5	-3.61	2328813350	102125	77.78	23450	23450	22450	30600	16500	23550	22803.54	0.28	3695	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2511	-41.27	22.08	12	0.92	-550.00	1028.00	32950	20230908	-31.11	5263	20230106	331.31	24750	-8.28	20240109	21050	7.84	20240102	32950	-31.11	20230908	5820	290.03	20230113	0.13	N	315640	500	55 억	30494	N	N	44	N	00	N
50	20240112	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	-750	5	-3.18	2173182000	95275	72.56	23450	23450	22450	30600	16500	23550	22809.55	0.28	2786	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2522	-41.45	22.18	12	0.86	-550.00	1028.00	32950	20230908	-30.80	5263	20230106	333.21	24750	-7.88	20240109	21050	8.31	20240102	32950	-30.80	20230908	5820	291.75	20230113	0.13	N	315640	500	55 억	30494	N	N	44	N	00	N
51	20240112	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-700	5	-2.97	2004632000	87901	66.94	23450	23450	22450	30600	16500	23550	22805.54	0.28	2551	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2528	-41.55	22.23	12	0.79	-550.00	1028.00	32950	20230908	-30.65	5263	20230106	334.16	24750	-7.68	20240109	21050	8.55	20240102	32950	-30.65	20230908	5820	292.61	20230113	0.13	N	315640	500	55 억	30494	N	N	44	N	00	N
52	20240112	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	-900	5	-3.82	1708807250	74887	57.03	23450	23450	22450	30600	16500	23550	22818.45	0.28	5114	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2506	-41.18	22.03	12	0.68	-550.00	1028.00	32950	20230908	-31.26	5263	20230106	330.36	24750	-8.48	20240109	21050	7.60	20240102	32950	-31.26	20230908	5820	289.18	20230113	0.13	N	315640	500	55 억	30494	N	N	44	N	00	N
53	20240112	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	-550	5	-2.34	464860400	20160	15.35	23450	23450	22800	30600	16500	23550	23058.48	0.28	1994	24283	23916	23583	23216	22883	23750	23050	55	7050	500	14600	50	1	11062134	2544	-41.82	22.37	12	0.18	-550.00	1028.00	32950	20230908	-30.20	5263	20230106	337.01	24750	-7.07	20240109	21050	9.26	20240102	32950	-30.20	20230908	5820	295.19	20230113	0.13	N	315640	500	55 억	30494	N	N	44	N	00	N
54	20240111	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-400	5	-1.67	3093285050	131115	45.04	23950	23950	23250	31100	16800	23950	23592.26	0.30	-3120	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2605	-42.82	22.91	12	1.19	-550.00	1028.00	32950	20230908	-28.53	5263	20230106	347.46	24750	-4.85	20240109	21050	11.88	20240102	32950	-28.53	20230908	5820	304.64	20230113	0.13	N	315640	500	55 억	33642	N	N	44	N	00	N
55	20240111	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	-300	5	-1.25	2963041700	125594	43.15	23950	23950	23250	31100	16800	23950	23592.22	0.30	-1905	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2616	-43.00	23.01	12	1.14	-550.00	1028.00	32950	20230908	-28.22	5263	20230106	349.36	24750	-4.44	20240109	21050	12.35	20240102	32950	-28.22	20230908	5820	306.36	20230113	0.13	N	315640	500	55 억	33642	N	N	2	N	00	N
56	20240111	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-400	5	-1.67	2555677450	108308	37.21	23950	23950	23250	31100	16800	23950	23596.39	0.30	-78	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2605	-42.82	22.91	12	0.98	-550.00	1028.00	32950	20230908	-28.53	5263	20230106	347.46	24750	-4.85	20240109	21050	11.88	20240102	32950	-28.53	20230908	5820	304.64	20230113	0.13	N	315640	500	55 억	33642	N	N	2	N	00	N
57	20240111	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	-200	5	-0.84	2198795350	93189	32.01	23950	23950	23250	31100	16800	23950	23595.01	0.30	508	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2627	-43.18	23.10	12	0.84	-550.00	1028.00	32950	20230908	-27.92	5263	20230106	351.26	24750	-4.04	20240109	21050	12.83	20240102	32950	-27.92	20230908	5820	308.08	20230113	0.13	N	315640	500	55 억	33642	N	N	2	N	00	N
58	20240111	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	-250	5	-1.04	1848858750	78467	26.96	23950	23950	23250	31100	16800	23950	23562.25	0.30	-795	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2622	-43.09	23.05	12	0.71	-550.00	1028.00	32950	20230908	-28.07	5263	20230106	350.31	24750	-4.24	20240109	21050	12.59	20240102	32950	-28.07	20230908	5820	307.22	20230113	0.13	N	315640	500	55 억	33642	N	N	2	N	00	N
59	20240111	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	-100	5	-0.42	1584748800	67333	23.13	23950	23950	23250	31100	16800	23950	23535.99	0.30	-2321	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2638	-43.36	23.20	12	0.61	-550.00	1028.00	32950	20230908	-27.62	5263	20230106	353.16	24750	-3.64	20240109	21050	13.30	20240102	32950	-27.62	20230908	5820	309.79	20230113	0.13	N	315640	500	55 억	33642	N	N	2	N	00	N
60	20240111	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-450	5	-1.88	1160376750	49413	16.97	23950	23950	23250	31100	16800	23950	23483.23	0.30	-6315	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2600	-42.73	22.86	12	0.45	-550.00	1028.00	32950	20230908	-28.68	5263	20230106	346.51	24750	-5.05	20240109	21050	11.64	20240102	32950	-28.68	20230908	5820	303.78	20230113	0.13	N	315640	500	55 억	33642	N	N	2	N	00	N
61	20240111	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-550	5	-2.30	376027950	15902	5.46	23950	23950	23400	31100	16800	23950	23646.58	0.30	-1742	25416	24682	23616	22882	21816	24150	22350	55	7150	500	14840	50	1	11062134	2589	-42.55	22.76	12	0.14	-550.00	1028.00	32950	20230908	-28.98	5263	20230106	344.61	24750	-5.45	20240109	21050	11.16	20240102	32950	-28.98	20230908	5820	302.06	20230113	0.13	N	315640	500	55 억	33642	N	N	2	N	00	N
62	20240110	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	150	2	0.63	6824314650	289776	68.94	24350	24350	22550	30900	16700	23800	23549.48	0.39	-12282	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2649	-43.55	23.30	12	2.62	-550.00	1028.00	32950	20230908	-27.31	5127	20230104	367.13	24750	-3.23	20240109	21050	13.78	20240102	32950	-27.31	20230908	5760	315.80	20230110	0.13	N	315640	500	55 억	43102	N	N	2	N	00	N
63	20240110	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	100	2	0.42	6672535800	283431	67.43	24350	24350	22550	30900	16700	23800	23542.01	0.39	-12094	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2644	-43.45	23.25	12	2.56	-550.00	1028.00	32950	20230908	-27.47	5127	20230104	366.16	24750	-3.43	20240109	21050	13.54	20240102	32950	-27.47	20230908	5760	314.93	20230110	0.13	N	315640	500	55 억	43102	N	N	18	N	00	N
64	20240110	141105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	0	3	0.00	5752285400	244912	58.27	24350	24350	22550	30900	16700	23800	23487.15	0.39	-16086	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2633	-43.27	23.15	12	2.21	-550.00	1028.00	32950	20230908	-27.77	5127	20230104	364.21	24750	-3.84	20240109	21050	13.06	20240102	32950	-27.77	20230908	5760	313.19	20230110	0.13	N	315640	500	55 억	43102	N	N	18	N	00	N
65	20240110	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	-50	5	-0.21	4424166500	189423	45.07	24350	24350	22550	30900	16700	23800	23356.02	0.39	-17054	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2627	-43.18	23.10	12	1.71	-550.00	1028.00	32950	20230908	-27.92	5127	20230104	363.23	24750	-4.04	20240109	21050	12.83	20240102	32950	-27.92	20230908	5760	312.33	20230110	0.13	N	315640	500	55 억	43102	N	N	18	N	00	N
66	20240110	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-300	5	-1.26	3823934400	164083	39.04	24350	24350	22550	30900	16700	23800	23304.88	0.39	-13875	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2600	-42.73	22.86	12	1.48	-550.00	1028.00	32950	20230908	-28.68	5127	20230104	358.36	24750	-5.05	20240109	21050	11.64	20240102	32950	-28.68	20230908	5760	307.99	20230110	0.13	N	315640	500	55 억	43102	N	N	18	N	00	N
67	20240110	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-250	5	-1.05	3534056350	151780	36.11	24350	24350	22550	30900	16700	23800	23284.07	0.39	-12770	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2605	-42.82	22.91	12	1.37	-550.00	1028.00	32950	20230908	-28.53	5127	20230104	359.33	24750	-4.85	20240109	21050	11.88	20240102	32950	-28.53	20230908	5760	308.85	20230110	0.13	N	315640	500	55 억	43102	N	N	18	N	00	N
68	20240110	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	-500	5	-2.10	2666826100	114890	27.33	24350	24350	22550	30900	16700	23800	23211.99	0.39	-12992	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2577	-42.36	22.67	12	1.04	-550.00	1028.00	32950	20230908	-29.29	5127	20230104	354.46	24750	-5.86	20240109	21050	10.69	20240102	32950	-29.29	20230908	5760	304.51	20230110	0.13	N	315640	500	55 억	43102	N	N	18	N	00	N
69	20240110	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-650	5	-2.73	797426500	33667	8.01	24350	24350	23050	30900	16700	23800	23685.70	0.39	-9015	25300	24550	24000	23250	22700	24275	22975	55	7100	500	14750	50	1	11062134	2561	-42.09	22.52	12	0.30	-550.00	1028.00	32950	20230908	-29.74	5127	20230104	351.53	24750	-6.46	20240109	21050	9.98	20240102	32950	-29.74	20230908	5760	301.91	20230110	0.13	N	315640	500	55 억	43102	N	N	18	N	00	N
70	20240109	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	50	2	0.21	9927512350	415376	78.87	24700	24750	23450	30850	16650	23750	23900.31	0.31	8394	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2633	-43.27	23.15	12	3.75	-550.00	1028.00	32950	20230908	-27.77	5098	20230103	366.85	24750	-3.84	20240109	21050	13.06	20240102	32950	-27.77	20230908	5500	332.73	20230109	0.13	N	315640	500	55 억	33749	N	N	18	N	00	N
71	20240109	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	0	3	0.00	9665778550	404362	76.78	24700	24750	23450	30850	16650	23750	23903.78	0.31	10383	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2627	-43.18	23.10	12	3.66	-550.00	1028.00	32950	20230908	-27.92	5098	20230103	365.87	24750	-4.04	20240109	21050	12.83	20240102	32950	-27.92	20230908	5500	331.82	20230109	0.13	N	315640	500	55 억	33749	N	N	122	N	00	N
72	20240109	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	50	2	0.21	8760107600	366014	69.50	24700	24750	23450	30850	16650	23750	23933.80	0.31	15729	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2633	-43.27	23.15	12	3.31	-550.00	1028.00	32950	20230908	-27.77	5098	20230103	366.85	24750	-3.84	20240109	21050	13.06	20240102	32950	-27.77	20230908	5500	332.73	20230109	0.13	N	315640	500	55 억	33749	N	N	122	N	00	N
73	20240109	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	150	2	0.63	7907616250	330126	62.69	24700	24750	23450	30850	16650	23750	23953.33	0.31	19133	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2644	-43.45	23.25	12	2.98	-550.00	1028.00	32950	20230908	-27.47	5098	20230103	368.81	24750	-3.43	20240109	21050	13.54	20240102	32950	-27.47	20230908	5500	334.55	20230109	0.13	N	315640	500	55 억	33749	N	N	122	N	00	N
74	20240109	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	50	2	0.21	6934153700	289318	54.94	24700	24750	23450	30850	16650	23750	23967.24	0.31	19875	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2633	-43.27	23.15	12	2.62	-550.00	1028.00	32950	20230908	-27.77	5098	20230103	366.85	24750	-3.84	20240109	21050	13.06	20240102	32950	-27.77	20230908	5500	332.73	20230109	0.13	N	315640	500	55 억	33749	N	N	122	N	00	N
75	20240109	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-150	5	-0.63	5960978700	248412	47.17	24700	24750	23450	30850	16650	23750	23996.34	0.31	8626	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2611	-42.91	22.96	12	2.25	-550.00	1028.00	32950	20230908	-28.38	5098	20230103	362.93	24750	-4.65	20240109	21050	12.11	20240102	32950	-28.38	20230908	5500	329.09	20230109	0.13	N	315640	500	55 억	33749	N	N	122	N	00	N
76	20240109	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	150	2	0.63	4745964750	197202	37.45	24700	24750	23450	30850	16650	23750	24066.51	0.31	1481	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2644	-43.45	23.25	12	1.78	-550.00	1028.00	32950	20230908	-27.47	5098	20230103	368.81	24750	-3.43	20240109	21050	13.54	20240102	32950	-27.47	20230908	5500	334.55	20230109	0.13	N	315640	500	55 억	33749	N	N	122	N	00	N
77	20240109	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-200	5	-0.84	2613433150	107283	20.37	24700	24750	23450	30850	16650	23750	24360.18	0.31	-6223	24850	24300	23450	22900	22050	24575	23175	55	7100	500	14720	50	1	11062134	2605	-42.82	22.91	12	0.97	-550.00	1028.00	32950	20230908	-28.53	5098	20230103	361.95	24750	-4.85	20240109	21050	11.88	20240102	32950	-28.53	20230908	5500	328.18	20230109	0.13	N	315640	500	55 억	33749	N	N	122	N	00	N
78	20240108	161058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	1250	2	5.56	12297256450	524839	257.73	22900	24000	22600	29250	15750	22500	23429.79	0.51	-23773	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2627	-43.18	23.10	12	4.74	-550.00	1028.00	32950	20230908	-27.92	5098	20230103	365.87	24000	-1.04	20240108	21050	12.83	20240102	32950	-27.92	20230908	5500	331.82	20230109	0.13	N	315640	500	55 억	56738	N	N	122	N	00	N
79	20240108	151100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	1000	2	4.44	11729981200	500881	245.96	22900	24000	22600	29250	15750	22500	23418.74	0.51	-22001	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2600	-42.73	22.86	12	4.53	-550.00	1028.00	32950	20230908	-28.68	5098	20230103	360.97	24000	-2.08	20240108	21050	11.64	20240102	32950	-28.68	20230908	5500	327.27	20230109	0.13	N	315640	500	55 억	56738	N	N	82	N	00	N
80	20240108	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	850	2	3.78	10966216450	468335	229.98	22900	24000	22600	29250	15750	22500	23415.37	0.51	-22589	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2583	-42.45	22.71	12	4.23	-550.00	1028.00	32950	20230908	-29.14	5098	20230103	358.02	24000	-2.71	20240108	21050	10.93	20240102	32950	-29.14	20230908	5500	324.55	20230109	0.13	N	315640	500	55 억	56738	N	N	82	N	00	N
81	20240108	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	950	2	4.22	9665294400	413032	202.82	22900	24000	22600	29250	15750	22500	23400.89	0.51	-20345	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2594	-42.64	22.81	12	3.73	-550.00	1028.00	32950	20230908	-28.83	5098	20230103	359.98	24000	-2.29	20240108	21050	11.40	20240102	32950	-28.83	20230908	5500	326.36	20230109	0.13	N	315640	500	55 억	56738	N	N	82	N	00	N
82	20240108	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	800	2	3.56	8957753650	382813	187.98	22900	24000	22600	29250	15750	22500	23399.87	0.51	-17076	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2577	-42.36	22.67	12	3.46	-550.00	1028.00	32950	20230908	-29.29	5098	20230103	357.04	24000	-2.92	20240108	21050	10.69	20240102	32950	-29.29	20230908	5500	323.64	20230109	0.13	N	315640	500	55 억	56738	N	N	82	N	00	N
83	20240108	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	1350	2	6.00	7405401850	317249	155.79	22900	24000	22600	29250	15750	22500	23342.61	0.51	-4403	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2638	-43.36	23.20	12	2.87	-550.00	1028.00	32950	20230908	-27.62	5098	20230103	367.83	24000	-0.62	20240108	21050	13.30	20240102	32950	-27.62	20230908	5500	333.64	20230109	0.13	N	315640	500	55 억	56738	N	N	82	N	00	N
84	20240108	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	1000	2	4.44	4047238650	175820	86.34	22900	23550	22600	29250	15750	22500	23019.28	0.51	-16490	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2600	-42.73	22.86	12	1.59	-550.00	1028.00	32950	20230908	-28.68	5098	20230103	360.97	23550	-0.21	20240108	21050	11.64	20240102	32950	-28.68	20230908	5500	327.27	20230109	0.13	N	315640	500	55 억	56738	N	N	82	N	00	N
85	20240108	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22700	200	2	0.89	707583500	31080	15.26	22900	22950	22600	29250	15750	22500	22766.72	0.51	-5220	23100	22800	22350	22050	21600	22950	22200	55	6750	500	13950	50	1	11062134	2511	-41.27	22.08	12	0.28	-550.00	1028.00	32950	20230908	-31.11	5098	20230103	345.27	22950	-1.09	20240108	21050	7.84	20240102	32950	-31.11	20230908	5500	312.73	20230109	0.13	N	315640	500	55 억	56738	N	N	82	N	00	N
86	20240105	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	200	2	0.90	4503470850	201681	148.05	22350	22650	21900	28950	15650	22300	22329.21	0.49	1972	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2489	-40.91	21.89	12	1.82	-550.00	1028.00	32950	20230908	-31.71	5098	20230103	341.35	22800	-1.32	20240102	21050	6.89	20240102	32950	-31.71	20230908	5420	315.13	20230106	0.13	N	315640	500	55 억	54685	N	N	82	N	00	N
87	20240105	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	50	2	0.22	4299165000	192565	141.36	22350	22650	21900	28950	15650	22300	22325.79	0.49	2494	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2472	-40.64	21.74	12	1.74	-550.00	1028.00	32950	20230908	-32.17	5098	20230103	338.41	22800	-1.97	20240102	21050	6.18	20240102	32950	-32.17	20230908	5420	312.36	20230106	0.13	N	315640	500	55 억	54685	N	N	0	N	00	N
88	20240105	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	50	2	0.22	3844216900	172250	126.45	22350	22650	21900	28950	15650	22300	22317.66	0.49	3267	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2472	-40.64	21.74	12	1.56	-550.00	1028.00	32950	20230908	-32.17	5098	20230103	338.41	22800	-1.97	20240102	21050	6.18	20240102	32950	-32.17	20230908	5420	312.36	20230106	0.13	N	315640	500	55 억	54685	N	N	0	N	00	N
89	20240105	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	50	2	0.22	3319045900	148799	109.23	22350	22650	21900	28950	15650	22300	22305.57	0.49	8684	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2472	-40.64	21.74	12	1.35	-550.00	1028.00	32950	20230908	-32.17	5098	20230103	338.41	22800	-1.97	20240102	21050	6.18	20240102	32950	-32.17	20230908	5420	312.36	20230106	0.13	N	315640	500	55 억	54685	N	N	0	N	00	N
90	20240105	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	100	2	0.45	2501915100	112444	82.54	22350	22550	21900	28950	15650	22300	22250.32	0.49	4267	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2478	-40.73	21.79	12	1.02	-550.00	1028.00	32950	20230908	-32.02	5098	20230103	339.39	22800	-1.75	20240102	21050	6.41	20240102	32950	-32.02	20230908	5420	313.28	20230106	0.13	N	315640	500	55 억	54685	N	N	0	N	00	N
91	20240105	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-50	5	-0.22	1959762250	88141	64.70	22350	22550	21900	28950	15650	22300	22234.40	0.49	-247	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2461	-40.45	21.64	12	0.80	-550.00	1028.00	32950	20230908	-32.47	5098	20230103	336.45	22800	-2.41	20240102	21050	5.70	20240102	32950	-32.47	20230908	5420	310.52	20230106	0.13	N	315640	500	55 억	54685	N	N	0	N	00	N
92	20240105	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-200	5	-0.90	1066585100	48035	35.26	22350	22550	21900	28950	15650	22300	22204.33	0.49	-2562	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2445	-40.18	21.50	12	0.43	-550.00	1028.00	32950	20230908	-32.93	5098	20230103	333.50	22800	-3.07	20240102	21050	4.99	20240102	32950	-32.93	20230908	5420	307.75	20230106	0.13	N	315640	500	55 억	54685	N	N	0	N	00	N
93	20240105	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-300	5	-1.35	146113750	6593	4.84	22350	22400	22000	28950	15650	22300	22161.95	0.49	-2690	23133	22716	22033	21616	20933	22925	21825	55	6650	500	13820	50	1	11062134	2434	-40.00	21.40	12	0.06	-550.00	1028.00	32950	20230908	-33.23	5098	20230103	331.54	22800	-3.51	20240102	21050	4.51	20240102	32950	-33.23	20230908	5420	305.90	20230106	0.13	N	315640	500	55 억	54685	N	N	0	N	00	N
94	20240104	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	200	2	0.90	2967676850	134877	66.91	21800	22450	21350	28700	15500	22100	22002.01	0.53	-3710	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2467	-40.55	21.69	12	1.22	-550.00	1028.00	32950	20230908	-32.32	5098	20230103	337.43	22800	-2.19	20240102	21050	5.94	20240102	32950	-32.32	20230908	5280	322.35	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
95	20240104	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	0	3	0.00	2660039350	121079	60.06	21800	22450	21350	28700	15500	22100	21969.45	0.53	-2731	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2445	-40.18	21.50	12	1.09	-550.00	1028.00	32950	20230908	-32.93	5098	20230103	333.50	22800	-3.07	20240102	21050	4.99	20240102	32950	-32.93	20230908	5280	318.56	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
96	20240104	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	50	2	0.23	2318149700	105644	52.40	21800	22450	21350	28700	15500	22100	21943.03	0.53	-2146	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2450	-40.27	21.55	12	0.96	-550.00	1028.00	32950	20230908	-32.78	5098	20230103	334.48	22800	-2.85	20240102	21050	5.23	20240102	32950	-32.78	20230908	5280	319.51	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
97	20240104	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-50	5	-0.23	2024421400	92317	45.79	21800	22450	21350	28700	15500	22100	21929.02	0.53	-2665	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2439	-40.09	21.45	12	0.83	-550.00	1028.00	32950	20230908	-33.08	5098	20230103	332.52	22800	-3.29	20240102	21050	4.75	20240102	32950	-33.08	20230908	5280	317.61	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
98	20240104	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	0	3	0.00	1837654450	83857	41.60	21800	22450	21350	28700	15500	22100	21914.14	0.53	-3796	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2445	-40.18	21.50	12	0.76	-550.00	1028.00	32950	20230908	-32.93	5098	20230103	333.50	22800	-3.07	20240102	21050	4.99	20240102	32950	-32.93	20230908	5280	318.56	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
99	20240104	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-300	5	-1.36	1600065800	73004	36.21	21800	22450	21350	28700	15500	22100	21917.51	0.53	-5659	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2412	-39.64	21.21	12	0.66	-550.00	1028.00	32950	20230908	-33.84	5098	20230103	327.62	22800	-4.39	20240102	21050	3.56	20240102	32950	-33.84	20230908	5280	312.88	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
100	20240104	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-250	5	-1.13	1145246450	52130	25.86	21800	22450	21350	28700	15500	22100	21969.05	0.53	-5481	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2417	-39.73	21.25	12	0.47	-550.00	1028.00	32950	20230908	-33.69	5098	20230103	328.60	22800	-4.17	20240102	21050	3.80	20240102	32950	-33.69	20230908	5280	313.83	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
101	20240104	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-300	5	-1.36	275337900	12737	6.32	21800	21800	21350	28700	15500	22100	21617.17	0.53	-1239	22866	22482	22016	21632	21166	22525	21675	55	6600	500	13700	50	1	11062134	2412	-39.64	21.21	12	0.12	-550.00	1028.00	32950	20230908	-33.84	5098	20230103	327.62	22800	-4.39	20240102	21050	3.56	20240102	32950	-33.84	20230908	5280	312.88	20230104	0.13	N	315640	500	55 억	58395	N	N	2	N	00	N
102	20240103	161050	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-650	5	-2.86	4426034650	200767	58.18	22100	22400	21550	29550	15950	22750	22044.99	0.73	-22669	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2445	-40.18	21.50	12	1.81	-550.00	1028.00	32950	20230908	-32.93	5098	20230103	333.50	22800	-3.07	20240102	21050	4.99	20240102	32950	-32.93	20230908	5250	320.95	20230103	0.12	N	315640	500	55 억	81186	N	N	2	N	01	N
103	20240103	151047	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-750	5	-3.30	4142585200	187949	54.47	22100	22400	21550	29550	15950	22750	22040.40	0.73	-18483	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2434	-40.00	21.40	12	1.70	-550.00	1028.00	32950	20230908	-33.23	5098	20230103	331.54	22800	-3.51	20240102	21050	4.51	20240102	32950	-33.23	20230908	5250	319.05	20230103	0.12	N	315640	500	55 억	81186	N	N	219	N	01	N
104	20240103	141046	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-900	5	-3.96	3629045450	164459	47.66	22100	22400	21550	29550	15950	22750	22065.90	0.73	-12607	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2417	-39.73	21.25	12	1.49	-550.00	1028.00	32950	20230908	-33.69	5098	20230103	328.60	22800	-4.17	20240102	21050	3.80	20240102	32950	-33.69	20230908	5250	316.19	20230103	0.12	N	315640	500	55 억	81186	N	N	219	N	01	N
105	20240103	131047	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-700	5	-3.08	3316214950	150234	43.54	22100	22400	21550	29550	15950	22750	22072.94	0.73	-9588	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2439	-40.09	21.45	12	1.36	-550.00	1028.00	32950	20230908	-33.08	5098	20230103	332.52	22800	-3.29	20240102	21050	4.75	20240102	32950	-33.08	20230908	5250	320.00	20230103	0.12	N	315640	500	55 억	81186	N	N	219	N	01	N
106	20240103	121052	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-700	5	-3.08	2857030850	129404	37.50	22100	22400	21550	29550	15950	22750	22077.55	0.73	-4085	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2439	-40.09	21.45	12	1.17	-550.00	1028.00	32950	20230908	-33.08	5098	20230103	332.52	22800	-3.29	20240102	21050	4.75	20240102	32950	-33.08	20230908	5250	320.00	20230103	0.12	N	315640	500	55 억	81186	N	N	219	N	01	N
107	20240103	111047	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-350	5	-1.54	2493124650	112980	32.74	22100	22400	21550	29550	15950	22750	22065.99	0.73	741	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2478	-40.73	21.79	12	1.02	-550.00	1028.00	32950	20230908	-32.02	5098	20230103	339.39	22800	-1.75	20240102	21050	6.41	20240102	32950	-32.02	20230908	5250	326.67	20230103	0.12	N	315640	500	55 억	81186	N	N	219	N	01	N
108	20240103	101047	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-600	5	-2.64	1948251550	88472	25.64	22100	22400	21550	29550	15950	22750	22019.79	0.73	-4094	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2450	-40.27	21.55	12	0.80	-550.00	1028.00	32950	20230908	-32.78	5098	20230103	334.48	22800	-2.85	20240102	21050	5.23	20240102	32950	-32.78	20230908	5250	321.90	20230103	0.12	N	315640	500	55 억	81186	N	N	219	N	01	N
109	20240103	091047	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-950	5	-4.18	606878900	27540	7.98	22100	22300	21650	29550	15950	22750	22032.10	0.73	-2629	23950	23350	22200	21600	20450	23650	21900	55	6800	500	14100	50	1	11062134	2412	-39.64	21.21	12	0.25	-550.00	1028.00	32950	20230908	-33.84	5098	20230103	327.62	22800	-4.39	20240102	21050	3.56	20240102	32950	-33.84	20230908	5250	315.24	20230103	0.12	N	315640	500	55 억	81186	N	N	219	N	01	N
110	20240102	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	1200	2	5.57	7552412550	341623	134.26	21700	22800	21050	28000	15100	21550	22105.87	0.84	-14622	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2517	-41.36	22.13	12	3.09	-550.00	1028.00	32950	20230908	-30.96	5098	20230103	346.25	22800	-0.22	20240102	21050	8.08	20240102	32950	-30.96	20230908	5250	333.33	20230103	0.12	N	315640	500	55 억	93209	N	N	141	N	00	N
111	20240102	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22700	1150	2	5.34	6976823700	316283	124.30	21700	22800	21050	28000	15100	21550	22058.84	0.84	-15318	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2511	-41.27	22.08	12	2.86	-550.00	1028.00	32950	20230908	-31.11	5098	20230103	345.27	22800	-0.44	20240102	21050	7.84	20240102	32950	-31.11	20230908	5250	332.38	20230103	0.12	N	315640	500	55 억	93209	N	N	204	N	00	N
112	20240102	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	800	2	3.71	6084891000	276660	108.73	21700	22800	21050	28000	15100	21550	21994.15	0.84	-9438	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2472	-40.64	21.74	12	2.50	-550.00	1028.00	32950	20230908	-32.17	5098	20230103	338.41	22800	-1.97	20240102	21050	6.18	20240102	32950	-32.17	20230908	5250	325.71	20230103	0.12	N	315640	500	55 억	93209	N	N	204	N	00	N
113	20240102	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	850	2	3.94	4307031850	197693	77.70	21700	22500	21050	28000	15100	21550	21786.50	0.84	-6868	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2478	-40.73	21.79	12	1.79	-550.00	1028.00	32950	20230908	-32.02	5098	20230103	339.39	22500	-0.44	20240102	21050	6.41	20240102	32950	-32.02	20230908	5250	326.67	20230103	0.12	N	315640	500	55 억	93209	N	N	204	N	00	N
114	20240102	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	550	2	2.55	3001792650	139036	54.64	21700	22150	21050	28000	15100	21550	21590.05	0.84	-8149	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2445	-40.18	21.50	12	1.26	-550.00	1028.00	32950	20230908	-32.93	5098	20230103	333.50	22150	-0.23	20240102	21050	4.99	20240102	32950	-32.93	20230908	5250	320.95	20230103	0.12	N	315640	500	55 억	93209	N	N	204	N	00	N
115	20240102	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	0	3	0.00	2056786850	95816	37.66	21700	21850	21050	28000	15100	21550	21465.98	0.84	-5161	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2384	-39.18	20.96	12	0.87	-550.00	1028.00	32950	20230908	-34.60	5098	20230103	322.71	21850	-1.37	20240102	21050	2.38	20240102	32950	-34.60	20230908	5250	310.48	20230103	0.12	N	315640	500	55 억	93209	N	N	204	N	00	N
116	20240102	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-100	5	-0.46	549594050	25378	9.97	21700	21850	21400	28000	15100	21550	21656.42	0.84	-8530	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2373	-39.00	20.87	12	0.23	-550.00	1028.00	32950	20230908	-34.90	5098	20230103	320.75	21850	-1.83	20240102	21400	0.23	20240102	32950	-34.90	20230908	5250	308.57	20230103	0.12	N	315640	500	55 억	93209	N	N	204	N	00	N
117	20240102	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	0.84	0	22450	22000	21500	21050	20550	21750	20800	55	6450	500	13360	50	1	11062134	2384	-39.18	20.96	12	0.00	-550.00	1028.00	32950	20230908	-34.60	5098	20230103	322.71	0	0.00	0	0	0.00	0	32950	-34.60	20230908	5250	310.48	20230103	0.12	N	315640	500	55 억	93209	N	N	204	N	00	N

53 KiB Raw Blame History

53 KiB

Raw Blame History