KissMeData/205100/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2780	0	3	0.00	4028330230	1461097	40.14	2815	2815	2715	3610	1950	2780	2757.06	1.95	0	-84225	2863	2821	2738	2696	2613	2842	2717	72	830	100	2050	5	1	71963431	2001	23.36	2.07	12	2.03	119.00	1345.00	3411	20230829	-18.50	1829	20230726	52.00	3180	-12.58	20240109	2125	30.82	20240102	6750	-58.81	20230829	1954	42.27	20231101	6.74	N	205100	100	71 억	1404729	N	N	0	N	N
3	20240123	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2770	-10	5	-0.36	3598173460	1305787	35.88	2815	2815	2715	3610	1950	2780	2755.56	1.95	0	-96456	2863	2821	2738	2696	2613	2842	2717	72	830	100	2050	5	1	71963431	1993	23.28	2.06	12	1.81	119.00	1345.00	3411	20230829	-18.79	1829	20230726	51.45	3180	-12.89	20240109	2125	30.35	20240102	6750	-58.96	20230829	1954	41.76	20231101	6.74	N	205100	100	71 억	1404729	N	N	0	N	N
4	20240123	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2725	-55	5	-1.98	2521796335	916475	25.18	2815	2815	2715	3610	1950	2780	2751.63	1.95	0	-114506	2863	2821	2738	2696	2613	2842	2717	72	830	100	2050	5	1	71963431	1961	22.90	2.03	12	1.27	119.00	1345.00	3411	20230829	-20.11	1829	20230726	48.99	3180	-14.31	20240109	2125	28.24	20240102	6750	-59.63	20230829	1954	39.46	20231101	6.74	N	205100	100	71 억	1404729	N	N	0	N	N
5	20240123	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2750	-30	5	-1.08	1325898440	478909	13.16	2815	2815	2715	3610	1950	2780	2768.58	1.95	0	-119321	2863	2821	2738	2696	2613	2842	2717	72	830	100	2050	5	1	71963431	1979	23.11	2.04	12	0.67	119.00	1345.00	3411	20230829	-19.38	1829	20230726	50.36	3180	-13.52	20240109	2125	29.41	20240102	6750	-59.26	20230829	1954	40.74	20231101	6.74	N	205100	100	71 억	1404729	N	N	0	N	N
6	20240119	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2725	75	2	2.83	9370812290	3487079	128.45	2705	2750	2620	3445	1855	2650	2687.21	1.98	0	69249	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1961	22.90	2.03	12	4.85	119.00	1345.00	3411	20230829	-20.11	1829	20230726	48.99	3180	-14.31	20240109	2125	28.24	20240102	6750	-59.63	20230829	1954	39.46	20231101	6.83	N	205100	100	71 억	1425759	N	N	3274	N	N
7	20240119	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2710	60	2	2.26	8726930765	3250192	119.72	2705	2750	2620	3445	1855	2650	2685.06	1.98	0	60543	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1950	22.77	2.01	12	4.52	119.00	1345.00	3411	20230829	-20.55	1829	20230726	48.17	3180	-14.78	20240109	2125	27.53	20240102	6750	-59.85	20230829	1954	38.69	20231101	6.83	N	205100	100	71 억	1425759	N	N	545	N	N
8	20240119	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2630	-20	5	-0.75	7441288535	2769432	102.01	2705	2750	2620	3445	1855	2650	2686.94	1.98	0	-50483	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1893	22.10	1.96	12	3.85	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.83	N	205100	100	71 억	1425759	N	N	545	N	N
9	20240119	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2650	0	3	0.00	6709884800	2492111	91.80	2705	2750	2640	3445	1855	2650	2692.46	1.98	0	8561	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1907	22.27	1.97	12	3.46	119.00	1345.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	6.83	N	205100	100	71 억	1425759	N	N	545	N	N
10	20240119	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2660	10	2	0.38	6203748685	2301371	84.77	2705	2750	2640	3445	1855	2650	2695.69	1.98	0	32885	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1914	22.35	1.98	12	3.20	119.00	1345.00	3411	20230829	-22.02	1829	20230726	45.43	3180	-16.35	20240109	2125	25.18	20240102	6750	-60.59	20230829	1954	36.13	20231101	6.83	N	205100	100	71 억	1425759	N	N	545	N	N
11	20240119	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2680	30	2	1.13	5770381380	2139390	78.81	2705	2750	2640	3445	1855	2650	2697.22	1.98	0	-1959	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1929	22.52	1.99	12	2.97	119.00	1345.00	3411	20230829	-21.43	1829	20230726	46.53	3180	-15.72	20240109	2125	26.12	20240102	6750	-60.30	20230829	1954	37.15	20231101	6.83	N	205100	100	71 억	1425759	N	N	545	N	N
12	20240119	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2680	30	2	1.13	4566493665	1686891	62.14	2705	2750	2665	3445	1855	2650	2707.06	1.98	0	-111855	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1929	22.52	1.99	12	2.34	119.00	1345.00	3411	20230829	-21.43	1829	20230726	46.53	3180	-15.72	20240109	2125	26.12	20240102	6750	-60.30	20230829	1954	37.15	20231101	6.83	N	205100	100	71 억	1425759	N	N	545	N	N
13	20240119	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2710	60	2	2.26	1355316660	502301	18.50	2705	2725	2665	3445	1855	2650	2698.26	1.98	0	-97104	2763	2706	2628	2571	2493	2735	2600	72	795	100	1960	5	1	71963431	1950	22.77	2.01	12	0.70	119.00	1345.00	3411	20230829	-20.55	1829	20230726	48.17	3180	-14.78	20240109	2125	27.53	20240102	6750	-59.85	20230829	1954	38.69	20231101	6.83	N	205100	100	71 억	1425759	N	N	545	N	N
14	20240118	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2650	25	2	0.95	6977442000	2654758	67.97	2600	2685	2550	3410	1840	2625	2628.22	1.92	0	38704	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1907	22.27	1.97	12	3.69	119.00	1345.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	6.85	N	205100	100	71 억	1384198	N	N	545	N	N
15	20240118	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2645	20	2	0.76	6406640200	2438986	62.44	2600	2685	2550	3410	1840	2625	2626.76	1.92	0	74044	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1903	22.23	1.97	12	3.39	119.00	1345.00	3411	20230829	-22.46	1829	20230726	44.61	3180	-16.82	20240109	2125	24.47	20240102	6750	-60.81	20230829	1954	35.36	20231101	6.85	N	205100	100	71 억	1384198	N	N	0	N	N
16	20240118	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2600	-25	5	-0.95	5717755270	2175966	55.71	2600	2685	2550	3410	1840	2625	2627.69	1.92	0	33526	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1871	21.85	1.93	12	3.02	119.00	1345.00	3411	20230829	-23.78	1829	20230726	42.15	3180	-18.24	20240109	2125	22.35	20240102	6750	-61.48	20230829	1954	33.06	20231101	6.85	N	205100	100	71 억	1384198	N	N	0	N	N
17	20240118	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2650	25	2	0.95	4679111675	1776152	45.47	2600	2685	2560	3410	1840	2625	2634.41	1.92	0	-31264	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1907	22.27	1.97	12	2.47	119.00	1345.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	6.85	N	205100	100	71 억	1384198	N	N	0	N	N
18	20240118	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2630	5	2	0.19	4205262030	1596721	40.88	2600	2685	2560	3410	1840	2625	2633.69	1.92	0	-38626	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1893	22.10	1.96	12	2.22	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.85	N	205100	100	71 억	1384198	N	N	0	N	N
19	20240118	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2655	30	2	1.14	3076301150	1169887	29.95	2600	2680	2560	3410	1840	2625	2629.57	1.92	0	-78074	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1911	22.31	1.97	12	1.63	119.00	1345.00	3411	20230829	-22.16	1829	20230726	45.16	3180	-16.51	20240109	2125	24.94	20240102	6750	-60.67	20230829	1954	35.88	20231101	6.85	N	205100	100	71 억	1384198	N	N	0	N	N
20	20240118	100930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2640	15	2	0.57	1469606760	563543	14.43	2600	2640	2560	3410	1840	2625	2607.78	1.92	0	-19610	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1900	22.18	1.96	12	0.78	119.00	1345.00	3411	20230829	-22.60	1829	20230726	44.34	3180	-16.98	20240109	2125	24.24	20240102	6750	-60.89	20230829	1954	35.11	20231101	6.85	N	205100	100	71 억	1384198	N	N	0	N	N
21	20240118	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	-55	5	-2.10	451185710	174266	4.46	2600	2615	2560	3410	1840	2625	2588.94	1.92	0	-13275	2911	2767	2656	2512	2401	2712	2457	72	785	100	1940	5	1	71963431	1849	21.60	1.91	12	0.24	119.00	1345.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	6.85	N	205100	100	71 억	1384198	N	N	0	N	N
22	20240117	160929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2625	-155	5	-5.58	10018869195	3815933	105.37	2760	2800	2545	3610	1950	2780	2625.52	1.62	0	212627	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1889	22.06	1.95	12	5.30	119.00	1345.00	3411	20230829	-23.04	1829	20230726	43.52	3180	-17.45	20240109	2125	23.53	20240102	6750	-61.11	20230829	1954	34.34	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
23	20240117	150932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2605	-175	5	-6.29	9296217625	3540202	97.76	2760	2800	2545	3610	1950	2780	2625.88	1.62	0	242917	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1875	21.89	1.94	12	4.92	119.00	1345.00	3411	20230829	-23.63	1829	20230726	42.43	3180	-18.08	20240109	2125	22.59	20240102	6750	-61.41	20230829	1954	33.32	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
24	20240117	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2595	-185	5	-6.65	7651541715	2901616	80.13	2760	2800	2565	3610	1950	2780	2636.97	1.62	0	152539	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1867	21.81	1.93	12	4.03	119.00	1345.00	3411	20230829	-23.92	1829	20230726	41.88	3180	-18.40	20240109	2125	22.12	20240102	6750	-61.56	20230829	1954	32.80	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
25	20240117	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2590	-190	5	-6.83	6634555120	2509215	69.29	2760	2800	2580	3610	1950	2780	2644.05	1.62	0	219340	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1864	21.76	1.93	12	3.49	119.00	1345.00	3411	20230829	-24.07	1829	20230726	41.61	3180	-18.55	20240109	2125	21.88	20240102	6750	-61.63	20230829	1954	32.55	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
26	20240117	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2605	-175	5	-6.29	5958381005	2248598	62.09	2760	2800	2580	3610	1950	2780	2649.79	1.62	0	249626	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1875	21.89	1.94	12	3.12	119.00	1345.00	3411	20230829	-23.63	1829	20230726	42.43	3180	-18.08	20240109	2125	22.59	20240102	6750	-61.41	20230829	1954	33.32	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
27	20240117	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2630	-150	5	-5.40	5279987670	1988496	54.91	2760	2800	2580	3610	1950	2780	2655.24	1.62	0	224202	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1893	22.10	1.96	12	2.76	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
28	20240117	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2590	-190	5	-6.83	4354893995	1634883	45.15	2760	2800	2580	3610	1950	2780	2663.70	1.62	0	201459	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1864	21.76	1.93	12	2.27	119.00	1345.00	3411	20230829	-24.07	1829	20230726	41.61	3180	-18.55	20240109	2125	21.88	20240102	6750	-61.63	20230829	1954	32.55	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
29	20240117	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2735	-45	5	-1.62	626991100	226923	6.27	2760	2800	2725	3610	1950	2780	2762.98	1.62	0	-12366	2983	2881	2803	2701	2623	2842	2662	72	830	100	2050	5	1	71963431	1968	22.98	2.03	12	0.32	119.00	1345.00	3411	20230829	-19.82	1829	20230726	49.54	3180	-13.99	20240109	2125	28.71	20240102	6750	-59.48	20230829	1954	39.97	20231101	6.96	N	205100	100	71 억	1166044	N	N	454	N	N
30	20240116	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2780	-160	5	-5.44	9859174340	3537045	42.83	2880	2905	2725	3820	2060	2940	2787.01	1.86	0	-168468	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	2001	23.36	2.07	12	4.92	119.00	1345.00	3411	20230829	-18.50	1829	20230726	52.00	3180	-12.58	20240109	2125	30.82	20240102	6750	-58.81	20230829	1954	42.27	20231101	7.11	N	205100	100	71 억	1337483	N	N	454	N	N
31	20240116	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2775	-165	5	-5.61	9317409465	3341938	40.47	2880	2905	2725	3820	2060	2940	2787.60	1.86	0	-182386	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	1997	23.32	2.06	12	4.64	119.00	1345.00	3411	20230829	-18.65	1829	20230726	51.72	3180	-12.74	20240109	2125	30.59	20240102	6750	-58.89	20230829	1954	42.02	20231101	7.11	N	205100	100	71 억	1337483	N	N	0	N	N
32	20240116	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2740	-200	5	-6.80	8267406990	2962859	35.88	2880	2905	2725	3820	2060	2940	2789.87	1.86	0	-276235	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	1972	23.03	2.04	12	4.12	119.00	1345.00	3411	20230829	-19.67	1829	20230726	49.81	3180	-13.84	20240109	2125	28.94	20240102	6750	-59.41	20230829	1954	40.23	20231101	7.11	N	205100	100	71 억	1337483	N	N	0	N	N
33	20240116	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2750	-190	5	-6.46	7550382310	2701606	32.71	2880	2905	2730	3820	2060	2940	2794.27	1.86	0	-268681	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	1979	23.11	2.04	12	3.75	119.00	1345.00	3411	20230829	-19.38	1829	20230726	50.36	3180	-13.52	20240109	2125	29.41	20240102	6750	-59.26	20230829	1954	40.74	20231101	7.11	N	205100	100	71 억	1337483	N	N	0	N	N
34	20240116	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2750	-190	5	-6.46	7092164210	2535484	30.70	2880	2905	2730	3820	2060	2940	2796.64	1.86	0	-227886	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	1979	23.11	2.04	12	3.52	119.00	1345.00	3411	20230829	-19.38	1829	20230726	50.36	3180	-13.52	20240109	2125	29.41	20240102	6750	-59.26	20230829	1954	40.74	20231101	7.11	N	205100	100	71 억	1337483	N	N	0	N	N
35	20240116	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2785	-155	5	-5.27	6251333860	2230653	27.01	2880	2905	2730	3820	2060	2940	2801.89	1.86	0	-182686	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	2004	23.40	2.07	12	3.10	119.00	1345.00	3411	20230829	-18.35	1829	20230726	52.27	3180	-12.42	20240109	2125	31.06	20240102	6750	-58.74	20230829	1954	42.53	20231101	7.11	N	205100	100	71 억	1337483	N	N	0	N	N
36	20240116	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2750	-190	5	-6.46	5172981305	1841510	22.30	2880	2905	2730	3820	2060	2940	2808.43	1.86	0	-110421	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	1979	23.11	2.04	12	2.56	119.00	1345.00	3411	20230829	-19.38	1829	20230726	50.36	3180	-13.52	20240109	2125	29.41	20240102	6750	-59.26	20230829	1954	40.74	20231101	7.11	N	205100	100	71 억	1337483	N	N	0	N	N
37	20240116	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2845	-95	5	-3.23	1425634305	498328	6.03	2880	2905	2820	3820	2060	2940	2859.32	1.86	0	10354	3293	3116	2923	2746	2553	3205	2835	72	880	100	2170	5	1	71963431	2047	23.91	2.12	12	0.69	119.00	1345.00	3411	20230829	-16.59	1829	20230726	55.55	3180	-10.53	20240109	2125	33.88	20240102	6750	-57.85	20230829	1954	45.60	20231101	7.11	N	205100	100	71 억	1337483	N	N	0	N	N
38	20240115	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2940	-30	5	-1.01	23331501180	7982540	92.44	2830	3100	2730	3860	2080	2970	2922.73	0.93	0	657387	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2116	24.71	2.19	12	11.09	119.00	1345.00	3411	20230829	-13.81	1829	20230726	60.74	3180	-7.55	20240109	2125	38.35	20240102	6750	-56.44	20230829	1954	50.46	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
39	20240115	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2940	-30	5	-1.01	21809265395	7463951	86.43	2830	3100	2730	3860	2080	2970	2921.94	0.93	0	560504	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2116	24.71	2.19	12	10.37	119.00	1345.00	3411	20230829	-13.81	1829	20230726	60.74	3180	-7.55	20240109	2125	38.35	20240102	6750	-56.44	20230829	1954	50.46	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
40	20240115	140925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2915	-55	5	-1.85	19441070960	6658175	77.10	2830	3100	2730	3860	2080	2970	2919.87	0.93	0	463892	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2098	24.50	2.17	12	9.25	119.00	1345.00	3411	20230829	-14.54	1829	20230726	59.38	3180	-8.33	20240109	2125	37.18	20240102	6750	-56.81	20230829	1954	49.18	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
41	20240115	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2925	-45	5	-1.52	18694116245	6402189	74.14	2830	3100	2730	3860	2080	2970	2919.95	0.93	0	420921	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2105	24.58	2.17	12	8.90	119.00	1345.00	3411	20230829	-14.25	1829	20230726	59.92	3180	-8.02	20240109	2125	37.65	20240102	6750	-56.67	20230829	1954	49.69	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
42	20240115	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2930	-40	5	-1.35	17847992110	6112905	70.79	2830	3100	2730	3860	2080	2970	2919.72	0.93	0	361999	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2109	24.62	2.18	12	8.49	119.00	1345.00	3411	20230829	-14.10	1829	20230726	60.20	3180	-7.86	20240109	2125	37.88	20240102	6750	-56.59	20230829	1954	49.95	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
43	20240115	110923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2895	-75	5	-2.53	17110971785	5860130	67.86	2830	3100	2730	3860	2080	2970	2919.89	0.93	0	319210	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2083	24.33	2.15	12	8.14	119.00	1345.00	3411	20230829	-15.13	1829	20230726	58.28	3180	-8.96	20240109	2125	36.24	20240102	6750	-57.11	20230829	1954	48.16	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
44	20240115	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2930	-40	5	-1.35	7317843590	2568550	29.74	2830	2950	2730	3860	2080	2970	2848.97	0.93	0	189300	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2109	24.62	2.18	12	3.57	119.00	1345.00	3411	20230829	-14.10	1829	20230726	60.20	3180	-7.86	20240109	2125	37.88	20240102	6750	-56.59	20230829	1954	49.95	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
45	20240115	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2830	-140	5	-4.71	3283564890	1174195	13.60	2830	2860	2730	3860	2080	2970	2796.29	0.93	0	872	3086	3027	2921	2862	2756	3057	2892	72	890	100	2190	5	1	71963431	2037	23.78	2.10	12	1.63	119.00	1345.00	3411	20230829	-17.03	1829	20230726	54.73	3180	-11.01	20240109	2125	33.18	20240102	6750	-58.07	20230829	1954	44.83	20231101	6.62	N	205100	100	71 억	672469	N	N	0	N	N
46	20240112	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2970	30	2	1.02	21230119035	7297288	45.73	2870	2980	2815	3820	2060	2940	2909.12	0.80	0	95979	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2137	24.96	2.21	12	10.14	119.00	1345.00	3411	20230829	-12.93	1829	20230726	62.38	3180	-6.60	20240109	2125	39.76	20240102	6750	-56.00	20230829	1954	52.00	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
47	20240112	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2910	-30	5	-1.02	18072824285	6228758	39.04	2870	2980	2815	3820	2060	2940	2901.51	0.80	0	252823	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2094	24.45	2.16	12	8.66	119.00	1345.00	3411	20230829	-14.69	1829	20230726	59.10	3180	-8.49	20240109	2125	36.94	20240102	6750	-56.89	20230829	1954	48.93	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
48	20240112	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2905	-35	5	-1.19	16184541655	5580731	34.97	2870	2980	2815	3820	2060	2940	2900.07	0.80	0	289707	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2091	24.41	2.16	12	7.75	119.00	1345.00	3411	20230829	-14.83	1829	20230726	58.83	3180	-8.65	20240109	2125	36.71	20240102	6750	-56.96	20230829	1954	48.67	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
49	20240112	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2925	-15	5	-0.51	15026933405	5183052	32.48	2870	2980	2815	3820	2060	2940	2899.24	0.80	0	252255	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2105	24.58	2.17	12	7.20	119.00	1345.00	3411	20230829	-14.25	1829	20230726	59.92	3180	-8.02	20240109	2125	37.65	20240102	6750	-56.67	20230829	1954	49.69	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
50	20240112	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2885	-55	5	-1.87	12710159755	4387396	27.50	2870	2980	2815	3820	2060	2940	2896.97	0.80	0	149844	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2076	24.24	2.14	12	6.10	119.00	1345.00	3411	20230829	-15.42	1829	20230726	57.74	3180	-9.28	20240109	2125	35.76	20240102	6750	-57.26	20230829	1954	47.65	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
51	20240112	110916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2845	-95	5	-3.23	6056832720	2118074	13.27	2870	2925	2815	3820	2060	2940	2859.59	0.80	0	298439	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2047	23.91	2.12	12	2.94	119.00	1345.00	3411	20230829	-16.59	1829	20230726	55.55	3180	-10.53	20240109	2125	33.88	20240102	6750	-57.85	20230829	1954	45.60	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
52	20240112	100916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2830	-110	5	-3.74	4763740065	1663589	10.43	2870	2925	2815	3820	2060	2940	2863.52	0.80	0	206745	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2037	23.78	2.10	12	2.31	119.00	1345.00	3411	20230829	-17.03	1829	20230726	54.73	3180	-11.01	20240109	2125	33.18	20240102	6750	-58.07	20230829	1954	44.83	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
53	20240112	090919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2875	-65	5	-2.21	1272317900	442877	2.78	2870	2910	2840	3820	2060	2940	2872.82	0.80	0	67670	3236	3087	2996	2847	2756	3042	2802	72	880	100	2170	5	1	71963431	2069	24.16	2.14	12	0.62	119.00	1345.00	3411	20230829	-15.71	1829	20230726	57.19	3180	-9.59	20240109	2125	35.29	20240102	6750	-57.41	20230829	1954	47.13	20231101	6.55	N	205100	100	71 억	579249	N	N	0	N	N
54	20240111	160912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	0	3	0.00	46957905010	15618821	49.96	3100	3145	2905	3820	2060	2940	3006.74	0.92	0	-98933	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2116	24.71	2.19	12	21.70	119.00	1345.00	3411	20230829	-13.81	1829	20230726	60.74	3180	-7.55	20240109	2125	38.35	20240102	6750	-56.44	20230829	1954	50.46	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
55	20240111	150918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	10	2	0.34	45863265885	15246733	48.77	3100	3145	2905	3820	2060	2940	3008.07	0.92	0	-104037	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2123	24.79	2.19	12	21.19	119.00	1345.00	3411	20230829	-13.52	1829	20230726	61.29	3180	-7.23	20240109	2125	38.82	20240102	6750	-56.30	20230829	1954	50.97	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
56	20240111	140916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	0	3	0.00	43001255485	14278659	45.68	3100	3145	2905	3820	2060	2940	3011.58	0.92	0	-159421	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2116	24.71	2.19	12	19.84	119.00	1345.00	3411	20230829	-13.81	1829	20230726	60.74	3180	-7.55	20240109	2125	38.35	20240102	6750	-56.44	20230829	1954	50.46	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
57	20240111	130913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	10	2	0.34	40677423805	13488462	43.15	3100	3145	2905	3820	2060	2940	3015.72	0.92	0	-153315	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2123	24.79	2.19	12	18.74	119.00	1345.00	3411	20230829	-13.52	1829	20230726	61.29	3180	-7.23	20240109	2125	38.82	20240102	6750	-56.30	20230829	1954	50.97	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
58	20240111	120914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	0	3	0.00	38805467730	12853434	41.12	3100	3145	2905	3820	2060	2940	3019.07	0.92	0	-97191	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2116	24.71	2.19	12	17.86	119.00	1345.00	3411	20230829	-13.81	1829	20230726	60.74	3180	-7.55	20240109	2125	38.35	20240102	6750	-56.44	20230829	1954	50.46	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
59	20240111	110916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	10	2	0.34	35699718875	11803832	37.76	3100	3145	2905	3820	2060	2940	3024.42	0.92	0	-85905	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2123	24.79	2.19	12	16.40	119.00	1345.00	3411	20230829	-13.52	1829	20230726	61.29	3180	-7.23	20240109	2125	38.82	20240102	6750	-56.30	20230829	1954	50.97	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
60	20240111	100914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2915	-25	5	-0.85	32042139260	10561534	33.79	3100	3145	2905	3820	2060	2940	3033.85	0.92	0	-91715	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2098	24.50	2.17	12	14.68	119.00	1345.00	3411	20230829	-14.54	1829	20230726	59.38	3180	-8.33	20240109	2125	37.18	20240102	6750	-56.81	20230829	1954	49.18	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
61	20240111	090914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3025	85	2	2.89	16343116815	5305768	16.97	3100	3145	3015	3820	2060	2940	3080.26	0.92	0	-105150	3180	3060	2890	2770	2600	3120	2830	72	880	100	2170	5	1	71963431	2177	25.42	2.25	12	7.37	119.00	1345.00	3411	20230829	-11.32	1829	20230726	65.39	3180	-4.87	20240109	2125	42.35	20240102	6750	-55.19	20230829	1954	54.81	20231101	5.18	N	205100	100	71 억	665432	N	N	0	N	N
62	20240110	160911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	120	2	4.26	80542227930	27838150	60.41	2770	3010	2720	3665	1975	2820	2893.19	0.99	0	-82905	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	2116	24.71	2.19	12	38.68	119.00	1345.00	3411	20230829	-13.81	1829	20230726	60.74	3180	-7.55	20240109	2125	38.35	20240102	6750	-56.44	20230829	1954	50.46	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
63	20240110	150913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2885	65	2	2.30	77733162300	26876243	58.33	2770	3010	2720	3665	1975	2820	2892.27	0.99	0	-67845	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	2076	24.24	2.14	12	37.35	119.00	1345.00	3411	20230829	-15.42	1829	20230726	57.74	3180	-9.28	20240109	2125	35.76	20240102	6750	-57.26	20230829	1954	47.65	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
64	20240110	140915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2975	155	2	5.50	69430106955	24007612	52.10	2770	3010	2720	3665	1975	2820	2892.01	0.99	0	-149844	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	2141	25.00	2.21	12	33.36	119.00	1345.00	3411	20230829	-12.78	1829	20230726	62.66	3180	-6.45	20240109	2125	40.00	20240102	6750	-55.93	20230829	1954	52.25	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
65	20240110	130911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2855	35	2	1.24	41867061940	14684057	31.87	2770	2950	2720	3665	1975	2820	2851.20	0.99	0	-147337	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	2055	23.99	2.12	12	20.40	119.00	1345.00	3411	20230829	-16.30	1829	20230726	56.10	3180	-10.22	20240109	2125	34.35	20240102	6750	-57.70	20230829	1954	46.11	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
66	20240110	120913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2830	10	2	0.35	35462515770	12450469	27.02	2770	2950	2720	3665	1975	2820	2848.29	0.99	0	-184584	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	2037	23.78	2.10	12	17.30	119.00	1345.00	3411	20230829	-17.03	1829	20230726	54.73	3180	-11.01	20240109	2125	33.18	20240102	6750	-58.07	20230829	1954	44.83	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
67	20240110	110912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2825	5	2	0.18	14739344255	5269031	11.43	2770	2855	2720	3665	1975	2820	2797.34	0.99	0	-19190	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	2033	23.74	2.10	12	7.32	119.00	1345.00	3411	20230829	-17.18	1829	20230726	54.46	3180	-11.16	20240109	2125	32.94	20240102	6750	-58.15	20230829	1954	44.58	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
68	20240110	100911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2760	-60	5	-2.13	12099475830	4328372	9.39	2770	2855	2720	3665	1975	2820	2795.37	0.99	0	-34244	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	1986	23.19	2.05	12	6.01	119.00	1345.00	3411	20230829	-19.09	1829	20230726	50.90	3180	-13.21	20240109	2125	29.88	20240102	6750	-59.11	20230829	1954	41.25	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
69	20240110	090911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2735	-85	5	-3.01	3205869005	1161460	2.52	2770	2830	2720	3665	1975	2820	2760.09	0.99	0	20316	3340	3080	2920	2660	2500	3000	2580	72	845	100	2080	5	1	71963431	1968	22.98	2.03	12	1.61	119.00	1345.00	3411	20230829	-19.82	1829	20230726	49.54	3180	-13.99	20240109	2125	28.71	20240102	6750	-59.48	20230829	1954	39.97	20231101	4.14	N	205100	100	71 억	710721	N	N	0	N	N
70	20240109	160909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2820	210	2	8.05	135998669520	45726870	99.02	3025	3180	2760	3390	1830	2610	2974.24	1.50	0	-349272	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2029	23.70	2.10	12	63.54	119.00	1345.00	3411	20230829	-17.33	1799	20230103	56.75	3180	-11.32	20240109	2125	32.71	20240102	6750	-58.22	20230829	1954	44.32	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
71	20240109	150910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2795	185	2	7.09	133954096920	44998436	97.44	3025	3180	2760	3390	1830	2610	2976.87	1.50	0	-448702	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2011	23.49	2.08	12	62.53	119.00	1345.00	3411	20230829	-18.06	1799	20230103	55.36	3180	-12.11	20240109	2125	31.53	20240102	6750	-58.59	20230829	1954	43.04	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
72	20240109	140910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2815	205	2	7.85	129306352665	43332202	93.83	3025	3180	2760	3390	1830	2610	2984.08	1.50	0	-536520	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2026	23.66	2.09	12	60.21	119.00	1345.00	3411	20230829	-17.47	1799	20230103	56.48	3180	-11.48	20240109	2125	32.47	20240102	6750	-58.30	20230829	1954	44.06	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
73	20240109	130910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2820	210	2	8.05	122510876490	40915559	88.60	3025	3180	2760	3390	1830	2610	2994.25	1.50	0	-483309	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2029	23.70	2.10	12	56.86	119.00	1345.00	3411	20230829	-17.33	1799	20230103	56.75	3180	-11.32	20240109	2125	32.71	20240102	6750	-58.22	20230829	1954	44.32	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
74	20240109	120917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2915	305	2	11.69	111762617155	37121225	80.39	3025	3180	2885	3390	1830	2610	3010.76	1.50	0	-519463	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2098	24.50	2.17	12	51.58	119.00	1345.00	3411	20230829	-14.54	1799	20230103	62.03	3180	-8.33	20240109	2125	37.18	20240102	6750	-56.81	20230829	1954	49.18	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
75	20240109	110912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2955	345	2	13.22	105252924825	34906932	75.59	3025	3180	2885	3390	1830	2610	3015.26	1.50	0	-487209	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2127	24.83	2.20	12	48.51	119.00	1345.00	3411	20230829	-13.37	1799	20230103	64.26	3180	-7.08	20240109	2125	39.06	20240102	6750	-56.22	20230829	1954	51.23	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
76	20240109	100910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	330	2	12.64	91108511150	30157996	65.31	3025	3180	2885	3390	1830	2610	3021.06	1.50	0	-464366	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2116	24.71	2.19	12	41.91	119.00	1345.00	3411	20230829	-13.81	1799	20230103	63.42	3180	-7.55	20240109	2125	38.35	20240102	6750	-56.44	20230829	1954	50.46	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
77	20240109	090910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2925	315	2	12.07	22257132820	7451188	16.14	3025	3040	2910	3390	1830	2610	2987.12	1.50	0	-350432	3070	2840	2530	2300	1990	2955	2415	72	780	100	1930	5	1	71963431	2105	24.58	2.17	12	10.35	119.00	1345.00	3411	20230829	-14.25	1799	20230103	62.59	3040	-3.78	20240109	2125	37.65	20240102	6750	-56.67	20230829	1954	49.69	20231101	4.15	N	205100	100	71 억	1080501	N	N	780	N	N
78	20240108	160908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2610	435	2	20.00	113497705250	43750796	3176.54	2250	2760	2220	2825	1525	2175	2594.11	1.89	0	-274762	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1878	21.93	1.94	12	60.80	119.00	1345.00	3411	20230829	-23.48	1799	20230103	45.08	2760	-5.43	20240108	2125	22.82	20240102	6750	-61.33	20230829	1954	33.57	20231101	4.07	N	205100	100	71 억	1356692	N	N	780	N	N
79	20240108	150910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2580	405	2	18.62	109803154675	42325940	3073.09	2250	2760	2220	2825	1525	2175	2594.23	1.89	0	-282527	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1857	21.68	1.92	12	58.82	119.00	1345.00	3411	20230829	-24.36	1799	20230103	43.41	2760	-6.52	20240108	2125	21.41	20240102	6750	-61.78	20230829	1954	32.04	20231101	4.07	N	205100	100	71 억	1356692	N	N	41	N	N
80	20240108	140909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2620	445	2	20.46	103570828210	39906926	2897.46	2250	2760	2220	2825	1525	2175	2595.31	1.89	0	-353316	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1885	22.02	1.95	12	55.45	119.00	1345.00	3411	20230829	-23.19	1799	20230103	45.64	2760	-5.07	20240108	2125	23.29	20240102	6750	-61.19	20230829	1954	34.08	20231101	4.07	N	205100	100	71 억	1356692	N	N	41	N	N
81	20240108	130909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2635	460	2	21.15	92949437585	35806963	2599.78	2250	2760	2220	2825	1525	2175	2595.85	1.89	0	-168344	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1896	22.14	1.96	12	49.76	119.00	1345.00	3411	20230829	-22.75	1799	20230103	46.47	2760	-4.53	20240108	2125	24.00	20240102	6750	-60.96	20230829	1954	34.85	20231101	4.07	N	205100	100	71 억	1356692	N	N	41	N	N
82	20240108	120909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2700	525	2	24.14	85588808200	33037051	2398.67	2250	2760	2220	2825	1525	2175	2590.69	1.89	0	-353456	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1943	22.69	2.01	12	45.91	119.00	1345.00	3411	20230829	-20.84	1799	20230103	50.08	2760	-2.17	20240108	2125	27.06	20240102	6750	-60.00	20230829	1954	38.18	20231101	4.07	N	205100	100	71 억	1356692	N	N	41	N	N
83	20240108	110910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2725	550	2	25.29	64919679605	25429487	1846.32	2250	2730	2220	2825	1525	2175	2552.93	1.89	0	-331299	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1961	22.90	2.03	12	35.34	119.00	1345.00	3411	20230829	-20.11	1799	20230103	51.47	2730	-0.18	20240108	2125	28.24	20240102	6750	-59.63	20230829	1954	39.46	20231101	4.07	N	205100	100	71 억	1356692	N	N	41	N	N
84	20240108	100910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2525	350	2	16.09	41917850370	16607562	1205.80	2250	2640	2220	2825	1525	2175	2524.02	1.89	0	-487436	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1817	21.22	1.88	12	23.08	119.00	1345.00	3411	20230829	-25.97	1799	20230103	40.36	2640	-4.36	20240108	2125	18.82	20240102	6750	-62.59	20230829	1954	29.22	20231101	4.07	N	205100	100	71 억	1356692	N	N	41	N	N
85	20240108	090908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	295	2	13.56	6304670100	2682840	194.79	2250	2470	2220	2825	1525	2175	2350.00	1.89	0	13043	2231	2202	2166	2137	2101	2217	2152	72	650	100	1600	5	1	71963431	1777	20.76	1.84	12	3.73	119.00	1345.00	3411	20230829	-27.59	1799	20230103	37.30	2470	0.00	20240108	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	4.07	N	205100	100	71 억	1356692	Y	N	41	N	N
86	20240105	160908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	30	2	1.40	2958954005	1363859	257.15	2135	2195	2130	2785	1505	2145	2169.54	1.78	0	66078	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1565	18.28	1.62	12	1.90	119.00	1345.00	3411	20230829	-36.24	1799	20230103	20.90	2200	-1.14	20240104	2125	2.35	20240102	6750	-67.78	20230829	1954	11.31	20231101	4.01	N	205100	100	71 억	1283194	N	N	41	N	N
87	20240105	150909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	35	2	1.63	2863423760	1320005	248.89	2135	2195	2130	2785	1505	2145	2169.25	1.78	0	65919	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1569	18.32	1.62	12	1.83	119.00	1345.00	3411	20230829	-36.09	1799	20230103	21.18	2200	-0.91	20240104	2125	2.59	20240102	6750	-67.70	20230829	1954	11.57	20231101	4.01	N	205100	100	71 억	1283194	N	N	0	N	N
88	20240105	140906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	25	2	1.17	2582548015	1191154	224.59	2135	2195	2130	2785	1505	2145	2168.11	1.78	0	73161	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1562	18.24	1.61	12	1.66	119.00	1345.00	3411	20230829	-36.38	1799	20230103	20.62	2200	-1.36	20240104	2125	2.12	20240102	6750	-67.85	20230829	1954	11.05	20231101	4.01	N	205100	100	71 억	1283194	N	N	0	N	N
89	20240105	130908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	35	2	1.63	2412804460	1112881	209.83	2135	2195	2130	2785	1505	2145	2168.07	1.78	0	72122	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1569	18.32	1.62	12	1.55	119.00	1345.00	3411	20230829	-36.09	1799	20230103	21.18	2200	-0.91	20240104	2125	2.59	20240102	6750	-67.70	20230829	1954	11.57	20231101	4.01	N	205100	100	71 억	1283194	N	N	0	N	N
90	20240105	120908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	40	2	1.86	2126536605	981685	185.10	2135	2195	2130	2785	1505	2145	2166.21	1.78	0	42281	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1572	18.36	1.62	12	1.36	119.00	1345.00	3411	20230829	-35.94	1799	20230103	21.46	2200	-0.68	20240104	2125	2.82	20240102	6750	-67.63	20230829	1954	11.82	20231101	4.01	N	205100	100	71 억	1283194	N	N	0	N	N
91	20240105	110905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	35	2	1.63	1404719525	651500	122.84	2135	2185	2130	2785	1505	2145	2156.13	1.78	0	-48600	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1569	18.32	1.62	12	0.91	119.00	1345.00	3411	20230829	-36.09	1799	20230103	21.18	2200	-0.91	20240104	2125	2.59	20240102	6750	-67.70	20230829	1954	11.57	20231101	4.01	N	205100	100	71 억	1283194	N	N	0	N	N
92	20240105	100909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	15	2	0.70	1097580410	509953	96.15	2135	2170	2130	2785	1505	2145	2152.32	1.78	0	-89063	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1554	18.15	1.61	12	0.71	119.00	1345.00	3411	20230829	-36.68	1799	20230103	20.07	2200	-1.82	20240104	2125	1.65	20240102	6750	-68.00	20230829	1954	10.54	20231101	4.01	N	205100	100	71 억	1283194	N	N	0	N	N
93	20240105	090906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2150	5	2	0.23	67771455	31575	5.95	2135	2155	2135	2785	1505	2145	2146.36	1.78	0	-3635	2231	2187	2156	2112	2081	2172	2097	72	640	100	1580	5	1	71963431	1547	18.07	1.60	12	0.04	119.00	1345.00	3411	20230829	-36.97	1799	20230103	19.51	2200	-2.27	20240104	2125	1.18	20240102	6750	-68.15	20230829	1954	10.03	20231101	4.01	N	205100	100	71 억	1283194	N	N	0	N	N
94	20240104	160903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-30	5	-1.38	1137196640	529313	78.92	2200	2200	2125	2825	1525	2175	2148.44	1.87	-254	-62023	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1544	18.03	1.59	12	0.74	119.00	1345.00	3411	20230829	-37.12	1799	20230103	19.23	2200	-2.50	20240104	2125	0.94	20240104	6750	-68.22	20230829	1954	9.77	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
95	20240104	150905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	-35	5	-1.61	1042807065	485106	72.32	2200	2200	2125	2825	1525	2175	2149.65	1.87	-254	-74883	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1540	17.98	1.59	12	0.67	119.00	1345.00	3411	20230829	-37.26	1799	20230103	18.95	2200	-2.73	20240104	2125	0.71	20240104	6750	-68.30	20230829	1954	9.52	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
96	20240104	140905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	-35	5	-1.61	873898550	405879	60.51	2200	2200	2125	2825	1525	2175	2153.10	1.87	-254	-76794	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1540	17.98	1.59	12	0.56	119.00	1345.00	3411	20230829	-37.26	1799	20230103	18.95	2200	-2.73	20240104	2125	0.71	20240104	6750	-68.30	20230829	1954	9.52	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
97	20240104	130905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	-35	5	-1.61	801031560	371825	55.44	2200	2200	2125	2825	1525	2175	2154.32	1.87	-254	-81734	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1540	17.98	1.59	12	0.52	119.00	1345.00	3411	20230829	-37.26	1799	20230103	18.95	2200	-2.73	20240104	2125	0.71	20240104	6750	-68.30	20230829	1954	9.52	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
98	20240104	120903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-30	5	-1.38	748088580	347102	51.75	2200	2200	2125	2825	1525	2175	2155.24	1.87	-254	-82820	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1544	18.03	1.59	12	0.48	119.00	1345.00	3411	20230829	-37.12	1799	20230103	19.23	2200	-2.50	20240104	2125	0.94	20240104	6750	-68.22	20230829	1954	9.77	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
99	20240104	110903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-30	5	-1.38	715513100	331878	49.48	2200	2200	2125	2825	1525	2175	2155.95	1.87	-254	-82751	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1544	18.03	1.59	12	0.46	119.00	1345.00	3411	20230829	-37.12	1799	20230103	19.23	2200	-2.50	20240104	2125	0.94	20240104	6750	-68.22	20230829	1954	9.77	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
100	20240104	100902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	-10	5	-0.46	387076810	178451	26.61	2200	2200	2150	2825	1525	2175	2169.09	1.87	-254	-78982	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1558	18.19	1.61	12	0.25	119.00	1345.00	3411	20230829	-36.53	1799	20230103	20.34	2200	-1.59	20240104	2125	1.88	20240102	6750	-67.93	20230829	1954	10.80	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
101	20240104	090906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	0	3	0.00	185602165	85344	12.72	2200	2200	2150	2825	1525	2175	2174.75	1.87	-254	-50234	2225	2200	2170	2145	2115	2212	2157	72	650	100	1600	5	1	71963431	1565	18.28	1.62	12	0.12	119.00	1345.00	3411	20230829	-36.24	1799	20230103	20.90	2200	-1.14	20240104	2125	2.35	20240102	6750	-67.78	20230829	1954	11.31	20231101	4.11	N	205100	100	71 억	1344918	N	N	0	N	N
102	20240103	160902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	10	2	0.46	1423894050	657885	68.97	2165	2195	2140	2810	1520	2165	2164.35	1.91	0	-30421	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1565	18.28	1.62	12	0.91	119.00	1345.00	3411	20230829	-36.24	1799	20230103	20.90	2195	-0.91	20240103	2125	2.35	20240102	6750	-67.78	20230829	1954	11.31	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
103	20240103	150900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-10	5	-0.46	1309234320	605027	63.43	2165	2195	2140	2810	1520	2165	2163.93	1.91	0	-20095	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1551	18.11	1.60	12	0.84	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	2195	-1.82	20240103	2125	1.41	20240102	6750	-68.07	20230829	1954	10.29	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
104	20240103	140857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-10	5	-0.46	1193752225	551351	57.80	2165	2195	2140	2810	1520	2165	2165.14	1.91	0	-17538	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1551	18.11	1.60	12	0.77	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	2195	-1.82	20240103	2125	1.41	20240102	6750	-68.07	20230829	1954	10.29	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
105	20240103	130900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-10	5	-0.46	1082932945	499869	52.41	2165	2195	2140	2810	1520	2165	2166.43	1.91	0	-22858	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1551	18.11	1.60	12	0.69	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	2195	-1.82	20240103	2125	1.41	20240102	6750	-68.07	20230829	1954	10.29	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
106	20240103	120903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	0	3	0.00	976409790	450541	47.23	2165	2195	2140	2810	1520	2165	2167.19	1.91	0	-22616	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1558	18.19	1.61	12	0.63	119.00	1345.00	3411	20230829	-36.53	1799	20230103	20.34	2195	-1.37	20240103	2125	1.88	20240102	6750	-67.93	20230829	1954	10.80	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
107	20240103	110859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	20	2	0.92	798137250	368433	38.63	2165	2195	2140	2810	1520	2165	2166.30	1.91	0	-22343	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1572	18.36	1.62	12	0.51	119.00	1345.00	3411	20230829	-35.94	1799	20230103	21.46	2195	-0.46	20240103	2125	2.82	20240102	6750	-67.63	20230829	1954	11.82	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
108	20240103	100859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-10	5	-0.46	312369615	144776	15.18	2165	2170	2140	2810	1520	2165	2157.61	1.91	0	-26124	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1551	18.11	1.60	12	0.20	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	2175	-0.92	20240102	2125	1.41	20240102	6750	-68.07	20230829	1954	10.29	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
109	20240103	090859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	5	2	0.23	135227720	62698	6.57	2165	2170	2140	2810	1520	2165	2156.81	1.91	0	-15743	2205	2185	2155	2135	2105	2195	2145	72	645	100	1600	5	1	71963431	1562	18.24	1.61	12	0.09	119.00	1345.00	3411	20230829	-36.38	1799	20230103	20.62	2175	-0.23	20240102	2125	2.12	20240102	6750	-67.85	20230829	1954	11.05	20231101	4.06	N	205100	100	71 억	1374671	N	N	0	N	N
110	20240102	160857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	40	2	1.88	2047698180	947972	50.96	2135	2175	2125	2760	1490	2125	2160.09	1.69	0	156970	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1558	18.19	1.61	12	1.32	119.00	1345.00	3411	20230829	-36.53	1799	20230103	20.34	2175	-0.46	20240102	2125	1.88	20240102	6750	-67.93	20230829	1954	10.80	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N
111	20240102	150857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	30	2	1.41	1952912550	904141	48.61	2135	2175	2125	2760	1490	2125	2159.97	1.69	0	148462	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1551	18.11	1.60	12	1.26	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	2175	-0.92	20240102	2125	1.41	20240102	6750	-68.07	20230829	1954	10.29	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N
112	20240102	140858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	45	2	2.12	1636540495	757867	40.74	2135	2175	2125	2760	1490	2125	2159.41	1.69	0	135788	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1562	18.24	1.61	12	1.05	119.00	1345.00	3411	20230829	-36.38	1799	20230103	20.62	2175	-0.23	20240102	2125	2.12	20240102	6750	-67.85	20230829	1954	11.05	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N
113	20240102	130853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	45	2	2.12	1456042440	674687	36.27	2135	2175	2125	2760	1490	2125	2158.11	1.69	0	136978	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1562	18.24	1.61	12	0.94	119.00	1345.00	3411	20230829	-36.38	1799	20230103	20.62	2175	-0.23	20240102	2125	2.12	20240102	6750	-67.85	20230829	1954	11.05	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N
114	20240102	120851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	40	2	1.88	1248874800	579162	31.14	2135	2175	2125	2760	1490	2125	2156.36	1.69	0	128616	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1558	18.19	1.61	12	0.80	119.00	1345.00	3411	20230829	-36.53	1799	20230103	20.34	2175	-0.46	20240102	2125	1.88	20240102	6750	-67.93	20230829	1954	10.80	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N
115	20240102	110852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2150	25	2	1.18	791120585	367752	19.77	2135	2165	2125	2760	1490	2125	2151.25	1.69	0	49723	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1547	18.07	1.60	12	0.51	119.00	1345.00	3411	20230829	-36.97	1799	20230103	19.51	2165	-0.69	20240102	2125	1.18	20240102	6750	-68.15	20230829	1954	10.03	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N
116	20240102	100843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	30	2	1.41	193790460	90550	4.87	2135	2155	2125	2760	1490	2125	2140.19	1.69	0	25154	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1551	18.11	1.60	12	0.13	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	2155	0.00	20240102	2125	1.41	20240102	6750	-68.07	20230829	1954	10.29	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N
117	20240102	090833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	1.69	0	0	2258	2191	2133	2066	2008	2225	2100	72	635	100	1570	5	1	71963431	1529	17.86	1.58	12	0.00	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	0	0.00	0	0	0.00	0	6750	-68.52	20230829	1954	8.75	20231101	4.11	N	205100	100	71 억	1217656	N	N	2975	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History