KissMeData/234340/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	121021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23650	-500	5	-2.07	1142059150	47889	29.07	24150	24650	23350	31350	16950	24150	23847.98	3.79	0	20208	26850	25500	24500	23150	22150	25325	22975	47	7200	500	17380	50	1	9453000	2236	15.97	1.41	12	0.51	1481.00	16740.00	29450	20240111	-19.69	13730	20231101	72.25	29450	-19.69	20240111	23350	1.28	20240123	29450	-19.69	20240111	13730	72.25	20231101	1.69	N	234340	500	47 억	357969	N	N	0	N	N
3	20240123	111016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23750	-400	5	-1.66	767309700	31984	19.41	24150	24650	23600	31350	16950	24150	23990.37	3.79	0	12034	26850	25500	24500	23150	22150	25325	22975	47	7200	500	17380	50	1	9453000	2245	16.04	1.42	12	0.34	1481.00	16740.00	29450	20240111	-19.35	13730	20231101	72.98	29450	-19.35	20240111	23500	1.06	20240122	29450	-19.35	20240111	13730	72.98	20231101	1.69	N	234340	500	47 억	357969	N	N	0	N	N
4	20240123	101017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	24200	50	2	0.21	305280700	12573	7.63	24150	24650	23850	31350	16950	24150	24280.76	3.79	0	4224	26850	25500	24500	23150	22150	25325	22975	47	7200	500	17380	50	1	9453000	2288	16.34	1.45	12	0.13	1481.00	16740.00	29450	20240111	-17.83	13730	20231101	76.26	29450	-17.83	20240111	23500	2.98	20240122	29450	-17.83	20240111	13730	76.26	20231101	1.69	N	234340	500	47 억	357969	N	N	0	N	N
5	20240123	091017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	24250	100	2	0.41	46057700	1904	1.16	24150	24450	24150	31350	16950	24150	24190.18	3.79	0	137	26850	25500	24500	23150	22150	25325	22975	47	7200	500	17380	50	1	9453000	2292	16.37	1.45	12	0.02	1481.00	16740.00	29450	20240111	-17.66	13730	20231101	76.62	29450	-17.66	20240111	23500	3.19	20240122	29450	-17.66	20240111	13730	76.62	20231101	1.69	N	234340	500	47 억	357969	N	N	0	N	N
6	20240119	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-550	5	-2.23	1212493400	48919	77.23	24250	25300	24100	32100	17300	24700	24789.80	3.18	0	2005	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2283	16.31	1.44	12	0.52	1481.00	16740.00	29450	20240111	-18.00	13730	20231101	75.89	29450	-18.00	20240111	23950	0.84	20240117	29450	-18.00	20240111	13730	75.89	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
7	20240119	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-250	5	-1.01	1163722700	46904	74.04	24250	25300	24100	32100	17300	24700	24810.73	3.18	0	1473	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2311	16.51	1.46	12	0.50	1481.00	16740.00	29450	20240111	-16.98	13730	20231101	78.08	29450	-16.98	20240111	23950	2.09	20240117	29450	-16.98	20240111	13730	78.08	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
8	20240119	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-400	5	-1.62	1050755150	42254	66.70	24250	25300	24200	32100	17300	24700	24867.59	3.18	0	870	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2297	16.41	1.45	12	0.45	1481.00	16740.00	29450	20240111	-17.49	13730	20231101	76.98	29450	-17.49	20240111	23950	1.46	20240117	29450	-17.49	20240111	13730	76.98	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
9	20240119	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	250	2	1.01	797658000	31919	50.39	24250	25300	24250	32100	17300	24700	24990.07	3.18	0	-1055	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2359	16.85	1.49	12	0.34	1481.00	16740.00	29450	20240111	-15.28	13730	20231101	81.72	29450	-15.28	20240111	23950	4.18	20240117	29450	-15.28	20240111	13730	81.72	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
10	20240119	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	300	2	1.21	673191600	26942	42.53	24250	25300	24250	32100	17300	24700	24986.70	3.18	0	638	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2363	16.88	1.49	12	0.29	1481.00	16740.00	29450	20240111	-15.11	13730	20231101	82.08	29450	-15.11	20240111	23950	4.38	20240117	29450	-15.11	20240111	13730	82.08	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
11	20240119	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	450	2	1.82	568573700	22783	35.97	24250	25300	24250	32100	17300	24700	24956.05	3.18	0	1499	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2377	16.98	1.50	12	0.24	1481.00	16740.00	29450	20240111	-14.60	13730	20231101	83.18	29450	-14.60	20240111	23950	5.01	20240117	29450	-14.60	20240111	13730	83.18	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
12	20240119	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	600	2	2.43	364225750	14634	23.10	24250	25300	24250	32100	17300	24700	24889.01	3.18	0	587	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2392	17.08	1.51	12	0.15	1481.00	16740.00	29450	20240111	-14.09	13730	20231101	84.27	29450	-14.09	20240111	23950	5.64	20240117	29450	-14.09	20240111	13730	84.27	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
13	20240119	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	300	2	1.21	82343200	3375	5.33	24250	25000	24250	32100	17300	24700	24397.99	3.18	0	1611	26233	25466	24733	23966	23233	25850	24350	47	7400	500	17780	50	1	9453000	2363	16.88	1.49	12	0.04	1481.00	16740.00	29450	20240111	-15.11	13730	20231101	82.08	29450	-15.11	20240111	23950	4.38	20240117	29450	-15.11	20240111	13730	82.08	20231101	1.95	N	234340	500	47 억	300728	N	N	1	N	N
14	20240118	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	400	2	1.65	1565788150	63339	59.34	24100	25500	24000	31550	17050	24300	24720.77	3.23	0	-2763	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2335	16.68	1.48	12	0.67	1481.00	16740.00	29450	20240111	-16.13	13730	20231101	79.90	29450	-16.13	20240111	23950	3.13	20240117	29450	-16.13	20240111	13730	79.90	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
15	20240118	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	300	2	1.23	1426017150	57685	54.04	24100	25500	24000	31550	17050	24300	24720.76	3.23	0	-641	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2325	16.61	1.47	12	0.61	1481.00	16740.00	29450	20240111	-16.47	13730	20231101	79.17	29450	-16.47	20240111	23950	2.71	20240117	29450	-16.47	20240111	13730	79.17	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
16	20240118	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	150	2	0.62	1217372250	49216	46.11	24100	25500	24000	31550	17050	24300	24735.29	3.23	0	27	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2311	16.51	1.46	12	0.52	1481.00	16740.00	29450	20240111	-16.98	13730	20231101	78.08	29450	-16.98	20240111	23950	2.09	20240117	29450	-16.98	20240111	13730	78.08	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
17	20240118	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	300	2	1.23	1068548400	43126	40.40	24100	25500	24000	31550	17050	24300	24777.36	3.23	0	-2448	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2325	16.61	1.47	12	0.46	1481.00	16740.00	29450	20240111	-16.47	13730	20231101	79.17	29450	-16.47	20240111	23950	2.71	20240117	29450	-16.47	20240111	13730	79.17	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
18	20240118	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	400	2	1.65	911479100	36743	34.42	24100	25500	24000	31550	17050	24300	24806.88	3.23	0	-4843	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2335	16.68	1.48	12	0.39	1481.00	16740.00	29450	20240111	-16.13	13730	20231101	79.90	29450	-16.13	20240111	23950	3.13	20240117	29450	-16.13	20240111	13730	79.90	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
19	20240118	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	800	2	3.29	794773650	32042	30.02	24100	25500	24000	31550	17050	24300	24804.12	3.23	0	-4905	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2373	16.95	1.50	12	0.34	1481.00	16740.00	29450	20240111	-14.77	13730	20231101	82.81	29450	-14.77	20240111	23950	4.80	20240117	29450	-14.77	20240111	13730	82.81	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
20	20240118	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	800	2	3.29	474664800	19343	18.12	24100	25100	24000	31550	17050	24300	24539.36	3.23	0	-2316	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2373	16.95	1.50	12	0.20	1481.00	16740.00	29450	20240111	-14.77	13730	20231101	82.81	29450	-14.77	20240111	23950	4.80	20240117	29450	-14.77	20240111	13730	82.81	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
21	20240118	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	-100	5	-0.41	86466400	3571	3.35	24100	24450	24000	31550	17050	24300	24213.50	3.23	0	2	25866	25082	24516	23732	23166	24800	23450	47	7250	500	17490	50	1	9453000	2288	16.34	1.45	12	0.04	1481.00	16740.00	29450	20240111	-17.83	13730	20231101	76.26	29450	-17.83	20240111	23950	1.04	20240117	29450	-17.83	20240111	13730	76.26	20231101	2.04	N	234340	500	47 억	304875	N	N	1	N	N
22	20240117	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-400	5	-1.62	2622964850	106450	66.84	24600	25300	23950	32100	17300	24700	24640.41	2.96	0	24440	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2297	16.41	1.45	12	1.13	1481.00	16740.00	29450	20240111	-17.49	13730	20231101	76.98	29450	-17.49	20240111	23950	1.46	20240117	29450	-17.49	20240111	13730	76.98	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
23	20240117	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-450	5	-1.82	2291577500	92721	58.22	24600	25300	24200	32100	17300	24700	24714.76	2.96	0	17652	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2292	16.37	1.45	12	0.98	1481.00	16740.00	29450	20240111	-17.66	13730	20231101	76.62	29450	-17.66	20240111	24200	0.21	20240117	29450	-17.66	20240111	13730	76.62	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
24	20240117	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-100	5	-0.40	1614090950	64886	40.74	24600	25300	24200	32100	17300	24700	24875.80	2.96	0	927	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2325	16.61	1.47	12	0.69	1481.00	16740.00	29450	20240111	-16.47	13730	20231101	79.17	29450	-16.47	20240111	24200	1.65	20240117	29450	-16.47	20240111	13730	79.17	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
25	20240117	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	200	2	0.81	1354076050	54356	34.13	24600	25300	24200	32100	17300	24700	24911.26	2.96	0	-1657	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2354	16.81	1.49	12	0.58	1481.00	16740.00	29450	20240111	-15.45	13730	20231101	81.35	29450	-15.45	20240111	24200	2.89	20240117	29450	-15.45	20240111	13730	81.35	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
26	20240117	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	500	2	2.02	1147699950	46125	28.96	24600	25300	24200	32100	17300	24700	24882.40	2.96	0	375	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2382	17.02	1.51	12	0.49	1481.00	16740.00	29450	20240111	-14.43	13730	20231101	83.54	29450	-14.43	20240111	24200	4.13	20240117	29450	-14.43	20240111	13730	83.54	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
27	20240117	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	400	2	1.62	909743600	36659	23.02	24600	25300	24200	32100	17300	24700	24816.39	2.96	0	1438	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2373	16.95	1.50	12	0.39	1481.00	16740.00	29450	20240111	-14.77	13730	20231101	82.81	29450	-14.77	20240111	24200	3.72	20240117	29450	-14.77	20240111	13730	82.81	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
28	20240117	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	150	2	0.61	713317350	28853	18.12	24600	25300	24200	32100	17300	24700	24722.47	2.96	0	3039	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2349	16.78	1.48	12	0.31	1481.00	16740.00	29450	20240111	-15.62	13730	20231101	80.99	29450	-15.62	20240111	24200	2.69	20240117	29450	-15.62	20240111	13730	80.99	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
29	20240117	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	50	2	0.20	89116450	3601	2.26	24600	25000	24600	32100	17300	24700	24747.73	2.96	0	766	27566	26132	25416	23982	23266	25775	23625	47	7400	500	17780	50	1	9453000	2340	16.71	1.48	12	0.04	1481.00	16740.00	29450	20240111	-15.96	13730	20231101	80.26	29450	-15.96	20240111	24600	0.61	20240117	29450	-15.96	20240111	13730	80.26	20231101	2.02	N	234340	500	47 억	279455	N	N	1	N	N
30	20240116	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	-2500	5	-9.19	4032366600	158844	220.38	26850	26850	24700	35350	19050	27200	25387.53	2.80	0	15624	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2335	16.68	1.48	12	1.68	1481.00	16740.00	29450	20240111	-16.13	13730	20231101	79.90	29450	-16.13	20240111	24700	0.00	20240116	29450	-16.13	20240111	13730	79.90	20231101	1.90	N	234340	500	47 억	264244	N	N	1	N	N
31	20240116	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-2150	5	-7.90	3810342500	149913	207.99	26850	26850	24800	35350	19050	27200	25417.03	2.80	0	15722	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2368	16.91	1.50	12	1.59	1481.00	16740.00	29450	20240111	-14.94	13730	20231101	82.45	29450	-14.94	20240111	24800	1.01	20240116	29450	-14.94	20240111	13730	82.45	20231101	1.90	N	234340	500	47 억	264244	N	N	0	N	N
32	20240116	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-2100	5	-7.72	3123308600	122409	169.83	26850	26850	25000	35350	19050	27200	25515.35	2.80	0	10321	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2373	16.95	1.50	12	1.29	1481.00	16740.00	29450	20240111	-14.77	13730	20231101	82.81	29450	-14.77	20240111	25000	0.40	20240116	29450	-14.77	20240111	13730	82.81	20231101	1.90	N	234340	500	47 억	264244	N	N	0	N	N
33	20240116	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	-1700	5	-6.25	2616520550	102327	141.97	26850	26850	25150	35350	19050	27200	25570.19	2.80	0	9376	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2411	17.22	1.52	12	1.08	1481.00	16740.00	29450	20240111	-13.41	13730	20231101	85.72	29450	-13.41	20240111	25050	1.80	20240104	29450	-13.41	20240111	13730	85.72	20231101	1.90	N	234340	500	47 억	264244	N	N	0	N	N
34	20240116	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	-2000	5	-7.35	2256256300	88073	122.19	26850	26850	25150	35350	19050	27200	25618.02	2.80	0	4649	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2382	17.02	1.51	12	0.93	1481.00	16740.00	29450	20240111	-14.43	13730	20231101	83.54	29450	-14.43	20240111	25050	0.60	20240104	29450	-14.43	20240111	13730	83.54	20231101	1.90	N	234340	500	47 억	264244	N	N	0	N	N
35	20240116	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	-1600	5	-5.88	1887605200	73539	102.03	26850	26850	25250	35350	19050	27200	25668.08	2.80	0	3714	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2420	17.29	1.53	12	0.78	1481.00	16740.00	29450	20240111	-13.07	13730	20231101	86.45	29450	-13.07	20240111	25050	2.20	20240104	29450	-13.07	20240111	13730	86.45	20231101	1.90	N	234340	500	47 억	264244	N	N	0	N	N
36	20240116	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-1900	5	-6.99	1251371100	48608	67.44	26850	26850	25250	35350	19050	27200	25744.14	2.80	0	-320	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2392	17.08	1.51	12	0.51	1481.00	16740.00	29450	20240111	-14.09	13730	20231101	84.27	29450	-14.09	20240111	25050	1.00	20240104	29450	-14.09	20240111	13730	84.27	20231101	1.90	N	234340	500	47 억	264244	N	N	0	N	N
37	20240116	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	-650	5	-2.39	25903400	974	1.35	26850	26850	26500	35350	19050	27200	26594.87	2.80	0	-239	28333	27766	26783	26216	25233	28050	26500	47	8150	500	19580	50	1	9453000	2510	17.93	1.59	12	0.01	1481.00	16740.00	29450	20240111	-9.85	13730	20231101	93.37	29450	-9.85	20240111	25050	5.99	20240104	29450	-9.85	20240111	13730	93.37	20231101	1.90	N	234340	500	47 억	264244	N	N	0	N	N
38	20240115	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	200	2	0.74	1907100150	71463	71.28	26750	27350	25800	35100	18900	27000	26680.88	2.80	0	-778	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2571	18.37	1.62	12	0.76	1481.00	16740.00	29450	20240111	-7.64	13730	20231101	98.11	29450	-7.64	20240111	25050	8.58	20240104	29450	-7.64	20240111	13730	98.11	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
39	20240115	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-850	5	-3.15	1743692000	65375	65.21	26750	27350	25800	35100	18900	27000	26672.15	2.80	0	-917	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2472	17.66	1.56	12	0.69	1481.00	16740.00	29450	20240111	-11.21	13730	20231101	90.46	29450	-11.21	20240111	25050	4.39	20240104	29450	-11.21	20240111	13730	90.46	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
40	20240115	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-400	5	-1.48	1449945400	54262	54.13	26750	27350	25800	35100	18900	27000	26721.19	2.80	0	-3728	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2514	17.96	1.59	12	0.57	1481.00	16740.00	29450	20240111	-9.68	13730	20231101	93.74	29450	-9.68	20240111	25050	6.19	20240104	29450	-9.68	20240111	13730	93.74	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
41	20240115	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	100	2	0.37	1311143700	49087	48.96	26750	27350	25800	35100	18900	27000	26710.61	2.80	0	-3733	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2562	18.30	1.62	12	0.52	1481.00	16740.00	29450	20240111	-7.98	13730	20231101	97.38	29450	-7.98	20240111	25050	8.18	20240104	29450	-7.98	20240111	13730	97.38	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
42	20240115	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	200	2	0.74	1056778400	39737	39.64	26750	27300	25800	35100	18900	27000	26594.32	2.80	0	-2460	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2571	18.37	1.62	12	0.42	1481.00	16740.00	29450	20240111	-7.64	13730	20231101	98.11	29450	-7.64	20240111	25050	8.58	20240104	29450	-7.64	20240111	13730	98.11	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
43	20240115	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-300	5	-1.11	817948650	30922	30.84	26750	27000	25800	35100	18900	27000	26452.00	2.80	0	159	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2524	18.03	1.59	12	0.33	1481.00	16740.00	29450	20240111	-9.34	13730	20231101	94.46	29450	-9.34	20240111	25050	6.59	20240104	29450	-9.34	20240111	13730	94.46	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
44	20240115	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	-450	5	-1.67	551689750	20963	20.91	26750	26800	25800	35100	18900	27000	26317.31	2.80	0	255	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2510	17.93	1.59	12	0.22	1481.00	16740.00	29450	20240111	-9.85	13730	20231101	93.37	29450	-9.85	20240111	25050	5.99	20240104	29450	-9.85	20240111	13730	93.37	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
45	20240115	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	-550	5	-2.04	101090300	3824	3.81	26750	26800	26200	35100	18900	27000	26435.75	2.80	0	-932	28866	27932	27316	26382	25766	27625	26075	47	8100	500	19440	50	1	9453000	2500	17.86	1.58	12	0.04	1481.00	16740.00	29450	20240111	-10.19	13730	20231101	92.64	29450	-10.19	20240111	25050	5.59	20240104	29450	-10.19	20240111	13730	92.64	20231101	1.75	N	234340	500	47 억	265085	N	N	1	N	N
46	20240112	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-1450	5	-5.10	2734165000	99782	37.87	28000	28250	26700	36950	19950	28450	27402.57	2.72	0	6788	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2552	18.23	1.61	12	1.06	1481.00	16740.00	29450	20240111	-8.32	13730	20231101	96.65	29450	-8.32	20240111	25050	7.78	20240104	29450	-8.32	20240111	13730	96.65	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
47	20240112	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-1400	5	-4.92	2451017450	89269	33.88	28000	28250	27000	36950	19950	28450	27456.51	2.72	0	7103	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2557	18.26	1.62	12	0.94	1481.00	16740.00	29450	20240111	-8.15	13730	20231101	97.01	29450	-8.15	20240111	25050	7.98	20240104	29450	-8.15	20240111	13730	97.01	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
48	20240112	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-900	5	-3.16	1633251850	59199	22.47	28000	28250	27250	36950	19950	28450	27589.15	2.72	0	3649	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2604	18.60	1.65	12	0.63	1481.00	16740.00	29450	20240111	-6.45	13730	20231101	100.66	29450	-6.45	20240111	25050	9.98	20240104	29450	-6.45	20240111	13730	100.66	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
49	20240112	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-1000	5	-3.51	1278412350	46289	17.57	28000	28250	27350	36950	19950	28450	27618.02	2.72	0	2050	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2595	18.53	1.64	12	0.49	1481.00	16740.00	29450	20240111	-6.79	13730	20231101	99.93	29450	-6.79	20240111	25050	9.58	20240104	29450	-6.79	20240111	13730	99.93	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
50	20240112	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-1000	5	-3.51	1082513350	39155	14.86	28000	28250	27350	36950	19950	28450	27646.83	2.72	0	2261	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2595	18.53	1.64	12	0.41	1481.00	16740.00	29450	20240111	-6.79	13730	20231101	99.93	29450	-6.79	20240111	25050	9.58	20240104	29450	-6.79	20240111	13730	99.93	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
51	20240112	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	-850	5	-2.99	939129750	33949	12.88	28000	28250	27350	36950	19950	28450	27662.91	2.72	0	2933	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2609	18.64	1.65	12	0.36	1481.00	16740.00	29450	20240111	-6.28	13730	20231101	101.02	29450	-6.28	20240111	25050	10.18	20240104	29450	-6.28	20240111	13730	101.02	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
52	20240112	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-900	5	-3.16	718144150	25956	9.85	28000	28250	27350	36950	19950	28450	27667.69	2.72	0	3382	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2604	18.60	1.65	12	0.27	1481.00	16740.00	29450	20240111	-6.45	13730	20231101	100.66	29450	-6.45	20240111	25050	9.98	20240104	29450	-6.45	20240111	13730	100.66	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
53	20240112	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28200	-250	5	-0.88	169198250	6078	2.31	28000	28250	27600	36950	19950	28450	27837.62	2.72	0	1627	30783	29616	28283	27116	25783	28950	26450	47	8500	500	20480	50	1	9453000	2666	19.04	1.68	12	0.06	1481.00	16740.00	29450	20240111	-4.24	13730	20231101	105.39	29450	-4.24	20240111	25050	12.57	20240104	29450	-4.24	20240111	13730	105.39	20231101	1.48	N	234340	500	47 억	257529	N	N	1	N	N
54	20240111	160949	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	28450	0	3	0.00	7504727050	261230	152.49	28550	29450	26950	36950	19950	28450	28728.93	2.81	0	-8126	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2689	19.21	1.70	12	2.76	1481.00	16740.00	29450	20240111	-3.40	13730	20231101	107.21	29450	-3.40	20240111	25050	13.57	20240104	29450	-3.40	20240111	13730	107.21	20231101	1.66	N	234340	500	47 억	265275	N	N	1	N	N
55	20240111	150955	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	28700	250	2	0.88	7394270250	257360	150.23	28550	29450	26950	36950	19950	28450	28731.23	2.81	0	-8956	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2713	19.38	1.71	12	2.72	1481.00	16740.00	29450	20240111	-2.55	13730	20231101	109.03	29450	-2.55	20240111	25050	14.57	20240104	29450	-2.55	20240111	13730	109.03	20231101	1.66	N	234340	500	47 억	265275	N	N	0	N	N
56	20240111	140952	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	29000	550	2	1.93	6465066200	225553	131.66	28550	29450	26950	36950	19950	28450	28663.18	2.81	0	-1064	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2741	19.58	1.73	12	2.39	1481.00	16740.00	29450	20240111	-1.53	13730	20231101	111.22	29450	-1.53	20240111	25050	15.77	20240104	29450	-1.53	20240111	13730	111.22	20231101	1.66	N	234340	500	47 억	265275	N	N	0	N	N
57	20240111	130950	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	29250	800	2	2.81	5528906050	193484	112.94	28550	29450	26950	36950	19950	28450	28575.52	2.81	0	5639	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2765	19.75	1.75	12	2.05	1481.00	16740.00	29450	20240111	-0.68	13730	20231101	113.04	29450	-0.68	20240111	25050	16.77	20240104	29450	-0.68	20240111	13730	113.04	20231101	1.66	N	234340	500	47 억	265275	N	N	0	N	N
58	20240111	120950	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	29300	850	2	2.99	4926418550	172881	100.92	28550	29450	26950	36950	19950	28450	28496.01	2.81	0	3606	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2770	19.78	1.75	12	1.83	1481.00	16740.00	29450	20240111	-0.51	13730	20231101	113.40	29450	-0.51	20240111	25050	16.97	20240104	29450	-0.51	20240111	13730	113.40	20231101	1.66	N	234340	500	47 억	265275	N	N	0	N	N
59	20240111	110952	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	29300	850	2	2.99	4287199000	151024	88.16	28550	29450	26950	36950	19950	28450	28387.53	2.81	0	4192	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2770	19.78	1.75	12	1.60	1481.00	16740.00	29450	20240111	-0.51	13730	20231101	113.40	29450	-0.51	20240111	25050	16.97	20240104	29450	-0.51	20240111	13730	113.40	20231101	1.66	N	234340	500	47 억	265275	N	N	0	N	N
60	20240111	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28300	-150	5	-0.53	1980916550	71718	41.86	28550	28700	26950	36950	19950	28450	27620.90	2.81	0	5602	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2675	19.11	1.69	12	0.76	1481.00	16740.00	28850	20231222	-1.91	13730	20231101	106.12	28850	-1.91	20240110	25050	12.97	20240104	28850	-1.91	20231222	13730	106.12	20231101	1.66	N	234340	500	47 억	265275	N	N	0	N	N
61	20240111	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-900	5	-3.16	306093200	10845	6.33	28550	28700	27500	36950	19950	28450	28224.34	2.81	0	-129	29750	29100	28200	27550	26650	29425	27875	47	8500	500	20480	50	1	9453000	2604	18.60	1.65	12	0.11	1481.00	16740.00	28850	20231222	-4.51	13730	20231101	100.66	28850	-4.51	20240110	25050	9.98	20240104	28850	-4.51	20231222	13730	100.66	20231101	1.66	N	234340	500	47 억	265275	N	N	0	N	N
62	20240110	160947	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	28450	700	2	2.52	4817561600	171201	113.43	28000	28850	27300	36050	19450	27750	28139.58	2.98	0	-16556	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2689	19.21	1.70	12	1.81	1481.00	16740.00	28850	20231222	-1.39	13730	20231101	107.21	28850	-1.39	20240110	25050	13.57	20240104	28850	-1.39	20231222	13730	107.21	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
63	20240110	150950	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	28800	1050	2	3.78	4570772450	162546	107.69	28000	28850	27300	36050	19450	27750	28119.87	2.98	0	-17602	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2722	19.45	1.72	12	1.72	1481.00	16740.00	28850	20231222	-0.17	13730	20231101	109.76	28850	-0.17	20240110	25050	14.97	20240104	28850	-0.17	20231222	13730	109.76	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
64	20240110	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28200	450	2	1.62	2434770900	87531	57.99	28000	28300	27300	36050	19450	27750	27816.10	2.98	0	-2587	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2666	19.04	1.68	12	0.93	1481.00	16740.00	28850	20231222	-2.25	13730	20231101	105.39	28500	-1.05	20240102	25050	12.57	20240104	28850	-2.25	20231222	13730	105.39	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
65	20240110	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-50	5	-0.18	1837531200	66159	43.83	28000	28300	27300	36050	19450	27750	27774.47	2.98	0	-8990	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2618	18.70	1.65	12	0.70	1481.00	16740.00	28850	20231222	-3.99	13730	20231101	101.75	28500	-2.81	20240102	25050	10.58	20240104	28850	-3.99	20231222	13730	101.75	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
66	20240110	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	50	2	0.18	1652476600	59487	39.41	28000	28300	27300	36050	19450	27750	27778.79	2.98	0	-7283	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2628	18.77	1.66	12	0.63	1481.00	16740.00	28850	20231222	-3.64	13730	20231101	102.48	28500	-2.46	20240102	25050	10.98	20240104	28850	-3.64	20231222	13730	102.48	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
67	20240110	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	-150	5	-0.54	1547823850	55709	36.91	28000	28300	27300	36050	19450	27750	27784.09	2.98	0	-7206	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2609	18.64	1.65	12	0.59	1481.00	16740.00	28850	20231222	-4.33	13730	20231101	101.02	28500	-3.16	20240102	25050	10.18	20240104	28850	-4.33	20231222	13730	101.02	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
68	20240110	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	100	2	0.36	1155353150	41466	27.47	28000	28300	27400	36050	19450	27750	27862.66	2.98	0	-1625	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2633	18.80	1.66	12	0.44	1481.00	16740.00	28850	20231222	-3.47	13730	20231101	102.84	28500	-2.28	20240102	25050	11.18	20240104	28850	-3.47	20231222	13730	102.84	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
69	20240110	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	50	2	0.18	377847450	13513	8.95	28000	28300	27650	36050	19450	27750	27961.77	2.98	0	-4138	29016	28382	27116	26482	25216	28700	26800	47	8300	500	19980	50	1	9453000	2628	18.77	1.66	12	0.14	1481.00	16740.00	28850	20231222	-3.64	13730	20231101	102.48	28500	-2.46	20240102	25050	10.98	20240104	28850	-3.64	20231222	13730	102.48	20231101	1.67	N	234340	500	47 억	281840	N	N	1	N	N
70	20240109	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	1750	2	6.73	4011337000	149536	118.99	26950	27750	25850	33800	18200	26000	26812.56	2.70	0	26257	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2623	18.74	1.66	12	1.58	1481.00	16740.00	28850	20231222	-3.81	13730	20231101	102.11	28500	-2.63	20240102	25050	10.78	20240104	28850	-3.81	20231222	13730	102.11	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
71	20240109	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	1500	2	5.77	3641820000	136170	108.36	26950	27650	25850	33800	18200	26000	26744.66	2.70	0	26267	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2600	18.57	1.64	12	1.44	1481.00	16740.00	28850	20231222	-4.68	13730	20231101	100.29	28500	-3.51	20240102	25050	9.78	20240104	28850	-4.68	20231222	13730	100.29	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
72	20240109	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	850	2	3.27	2162476600	81881	65.16	26950	27050	25850	33800	18200	26000	26409.99	2.70	0	11481	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2538	18.13	1.60	12	0.87	1481.00	16740.00	28850	20231222	-6.93	13730	20231101	95.56	28500	-5.79	20240102	25050	7.19	20240104	28850	-6.93	20231222	13730	95.56	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
73	20240109	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	300	2	1.15	1552081950	58911	46.88	26950	27050	25850	33800	18200	26000	26346.22	2.70	0	-733	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2486	17.76	1.57	12	0.62	1481.00	16740.00	28850	20231222	-8.84	13730	20231101	91.55	28500	-7.72	20240102	25050	4.99	20240104	28850	-8.84	20231222	13730	91.55	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
74	20240109	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	150	2	0.58	1251228900	47453	37.76	26950	27050	25850	33800	18200	26000	26367.75	2.70	0	5242	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2472	17.66	1.56	12	0.50	1481.00	16740.00	28850	20231222	-9.36	13730	20231101	90.46	28500	-8.25	20240102	25050	4.39	20240104	28850	-9.36	20231222	13730	90.46	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
75	20240109	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	350	2	1.35	1077354850	40851	32.51	26950	27050	25850	33800	18200	26000	26372.79	2.70	0	4946	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2491	17.79	1.57	12	0.43	1481.00	16740.00	28850	20231222	-8.67	13730	20231101	91.92	28500	-7.54	20240102	25050	5.19	20240104	28850	-8.67	20231222	13730	91.92	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
76	20240109	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	200	2	0.77	760315400	28781	22.90	26950	27050	25850	33800	18200	26000	26417.27	2.70	0	4380	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2477	17.69	1.57	12	0.30	1481.00	16740.00	28850	20231222	-9.19	13730	20231101	90.82	28500	-8.07	20240102	25050	4.59	20240104	28850	-9.19	20231222	13730	90.82	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
77	20240109	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	600	2	2.31	326571500	12202	9.71	26950	27050	25850	33800	18200	26000	26763.77	2.70	0	-89	28200	27100	26300	25200	24400	26700	24800	47	7800	500	18720	50	1	9453000	2514	17.96	1.59	12	0.13	1481.00	16740.00	28850	20231222	-7.80	13730	20231101	93.74	28500	-6.67	20240102	25050	6.19	20240104	28850	-7.80	20231222	13730	93.74	20231101	1.72	N	234340	500	47 억	255621	N	N	1	N	N
78	20240108	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-550	5	-2.07	3270727500	125448	117.60	27150	27400	25500	34500	18600	26550	26072.27	2.53	-3285	16256	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2458	17.56	1.55	12	1.33	1481.00	16740.00	28850	20231222	-9.88	13730	20231101	89.37	28500	-8.77	20240102	25050	3.79	20240104	28850	-9.88	20231222	13730	89.37	20231101	1.62	N	234340	500	47 억	239126	N	N	1	N	N
79	20240108	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-550	5	-2.07	3163889900	121342	113.75	27150	27400	25500	34500	18600	26550	26074.04	2.53	-3285	15154	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2458	17.56	1.55	12	1.28	1481.00	16740.00	28850	20231222	-9.88	13730	20231101	89.37	28500	-8.77	20240102	25050	3.79	20240104	28850	-9.88	20231222	13730	89.37	20231101	1.62	N	234340	500	47 억	239126	N	N	2	N	N
80	20240108	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-250	5	-0.94	2964651600	113727	106.61	27150	27400	25500	34500	18600	26550	26068.02	2.53	-3285	17175	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2486	17.76	1.57	12	1.20	1481.00	16740.00	28850	20231222	-8.84	13730	20231101	91.55	28500	-7.72	20240102	25050	4.99	20240104	28850	-8.84	20231222	13730	91.55	20231101	1.62	N	234340	500	47 억	239126	N	N	2	N	N
81	20240108	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	-500	5	-1.88	2603116650	99991	93.74	27150	27400	25500	34500	18600	26550	26033.36	2.53	-3285	16225	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2463	17.59	1.56	12	1.06	1481.00	16740.00	28850	20231222	-9.71	13730	20231101	89.73	28500	-8.60	20240102	25050	3.99	20240104	28850	-9.71	20231222	13730	89.73	20231101	1.62	N	234340	500	47 억	239126	N	N	2	N	N
82	20240108	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-900	5	-3.39	2270860600	87045	81.60	27150	27400	25600	34500	18600	26550	26088.20	2.53	-3285	14896	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2425	17.32	1.53	12	0.92	1481.00	16740.00	28850	20231222	-11.09	13730	20231101	86.82	28500	-10.00	20240102	25050	2.40	20240104	28850	-11.09	20231222	13730	86.82	20231101	1.62	N	234340	500	47 억	239126	N	N	2	N	N
83	20240108	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-550	5	-2.07	1924618850	73651	69.05	27150	27400	25600	34500	18600	26550	26131.44	2.53	-3285	14016	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2458	17.56	1.55	12	0.78	1481.00	16740.00	28850	20231222	-9.88	13730	20231101	89.37	28500	-8.77	20240102	25050	3.79	20240104	28850	-9.88	20231222	13730	89.37	20231101	1.62	N	234340	500	47 억	239126	N	N	2	N	N
84	20240108	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	-750	5	-2.82	1617573100	61827	57.96	27150	27400	25600	34500	18600	26550	26162.71	2.53	-3285	11829	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2439	17.42	1.54	12	0.65	1481.00	16740.00	28850	20231222	-10.57	13730	20231101	87.91	28500	-9.47	20240102	25050	2.99	20240104	28850	-10.57	20231222	13730	87.91	20231101	1.62	N	234340	500	47 억	239126	N	N	2	N	N
85	20240108	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	0	3	0.00	467445200	17414	16.32	27150	27400	26250	34500	18600	26550	26843.56	2.53	-3285	2273	27950	27250	26250	25550	24550	27600	25900	47	7950	500	19110	50	1	9453000	2510	17.93	1.59	12	0.18	1481.00	16740.00	28850	20231222	-7.97	13730	20231101	93.37	28500	-6.84	20240102	25050	5.99	20240104	28850	-7.97	20231222	13730	93.37	20231101	1.62	N	234340	500	47 억	239126	N	N	2	N	N
86	20240105	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26550	850	2	3.31	2800336750	105953	51.99	25300	26950	25250	33400	18000	25700	26429.62	2.50	0	6504	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2510	17.93	1.59	12	1.12	1481.00	16740.00	28850	20231222	-7.97	13730	20231101	93.37	28500	-6.84	20240102	25050	5.99	20240104	28850	-7.97	20231222	13730	93.37	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
87	20240105	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	800	2	3.11	2677635900	101336	49.72	25300	26950	25250	33400	18000	25700	26423.34	2.50	0	7535	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2505	17.89	1.58	12	1.07	1481.00	16740.00	28850	20231222	-8.15	13730	20231101	93.01	28500	-7.02	20240102	25050	5.79	20240104	28850	-8.15	20231222	13730	93.01	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
88	20240105	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	1000	2	3.89	2338821800	88569	43.46	25300	26950	25250	33400	18000	25700	26406.78	2.50	0	10658	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2524	18.03	1.59	12	0.94	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28500	-6.32	20240102	25050	6.59	20240104	28850	-7.45	20231222	13730	94.46	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
89	20240105	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	700	2	2.72	2000380050	75704	37.15	25300	26950	25250	33400	18000	25700	26423.70	2.50	0	9130	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2496	17.83	1.58	12	0.80	1481.00	16740.00	28850	20231222	-8.49	13730	20231101	92.28	28500	-7.37	20240102	25050	5.39	20240104	28850	-8.49	20231222	13730	92.28	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
90	20240105	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	600	2	2.33	1719294450	64975	31.88	25300	26950	25250	33400	18000	25700	26460.86	2.50	0	4896	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2486	17.76	1.57	12	0.69	1481.00	16740.00	28850	20231222	-8.84	13730	20231101	91.55	28500	-7.72	20240102	25050	4.99	20240104	28850	-8.84	20231222	13730	91.55	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
91	20240105	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	700	2	2.72	1526748850	57666	28.29	25300	26950	25250	33400	18000	25700	26475.72	2.50	0	5226	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2496	17.83	1.58	12	0.61	1481.00	16740.00	28850	20231222	-8.49	13730	20231101	92.28	28500	-7.37	20240102	25050	5.39	20240104	28850	-8.49	20231222	13730	92.28	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
92	20240105	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	800	2	3.11	1000202500	37897	18.59	25300	26950	25250	33400	18000	25700	26392.66	2.50	0	3530	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2505	17.89	1.58	12	0.40	1481.00	16740.00	28850	20231222	-8.15	13730	20231101	93.01	28500	-7.02	20240102	25050	5.79	20240104	28850	-8.15	20231222	13730	93.01	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
93	20240105	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	100	2	0.39	145692650	5647	2.77	25300	26050	25250	33400	18000	25700	25800.01	2.50	0	802	27133	26416	25733	25016	24333	26075	24675	47	7700	500	18500	50	1	9453000	2439	17.42	1.54	12	0.06	1481.00	16740.00	28850	20231222	-10.57	13730	20231101	87.91	28500	-9.47	20240102	25050	2.99	20240104	28850	-10.57	20231222	13730	87.91	20231101	1.49	N	234340	500	47 억	236116	N	N	2	N	N
94	20240104	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-700	5	-2.65	5193336650	203340	101.99	25750	26450	25050	34300	18500	26400	25540.04	2.18	0	17551	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2429	17.35	1.54	12	2.15	1481.00	16740.00	28850	20231222	-10.92	13730	20231101	87.18	28500	-9.82	20240102	25050	2.59	20240104	28850	-10.92	20231222	13730	87.18	20231101	1.66	N	234340	500	47 억	205978	N	N	2	N	N
95	20240104	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	-800	5	-3.03	5006784400	196073	98.35	25750	26450	25050	34300	18500	26400	25535.26	2.18	0	19179	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2420	17.29	1.53	12	2.07	1481.00	16740.00	28850	20231222	-11.27	13730	20231101	86.45	28500	-10.18	20240102	25050	2.20	20240104	28850	-11.27	20231222	13730	86.45	20231101	1.66	N	234340	500	47 억	205978	N	N	3	N	N
96	20240104	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-700	5	-2.65	4472366450	175246	87.90	25750	26450	25050	34300	18500	26400	25520.45	2.18	0	25344	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2429	17.35	1.54	12	1.85	1481.00	16740.00	28850	20231222	-10.92	13730	20231101	87.18	28500	-9.82	20240102	25050	2.59	20240104	28850	-10.92	20231222	13730	87.18	20231101	1.66	N	234340	500	47 억	205978	N	N	3	N	N
97	20240104	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	-1150	5	-4.36	3921575750	153591	77.04	25750	26450	25050	34300	18500	26400	25532.53	2.18	0	24882	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2387	17.05	1.51	12	1.62	1481.00	16740.00	28850	20231222	-12.48	13730	20231101	83.90	28500	-11.40	20240102	25050	0.80	20240104	28850	-12.48	20231222	13730	83.90	20231101	1.66	N	234340	500	47 억	205978	N	N	3	N	N
98	20240104	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	-950	5	-3.60	3502267450	137055	68.75	25750	26450	25050	34300	18500	26400	25553.68	2.18	0	21774	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2406	17.18	1.52	12	1.45	1481.00	16740.00	28850	20231222	-11.79	13730	20231101	85.36	28500	-10.70	20240102	25050	1.60	20240104	28850	-11.79	20231222	13730	85.36	20231101	1.66	N	234340	500	47 억	205978	N	N	3	N	N
99	20240104	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	-900	5	-3.41	2392539950	93134	46.72	25750	26450	25300	34300	18500	26400	25689.15	2.18	0	15745	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2411	17.22	1.52	12	0.99	1481.00	16740.00	28850	20231222	-11.61	13730	20231101	85.72	28500	-10.53	20240102	25250	0.99	20240103	28850	-11.61	20231222	13730	85.72	20231101	1.66	N	234340	500	47 억	205978	N	N	3	N	N
100	20240104	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-700	5	-2.65	1595168800	61950	31.07	25750	26450	25300	34300	18500	26400	25749.19	2.18	0	9874	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2429	17.35	1.54	12	0.66	1481.00	16740.00	28850	20231222	-10.92	13730	20231101	87.18	28500	-9.82	20240102	25250	1.78	20240103	28850	-10.92	20231222	13730	87.18	20231101	1.66	N	234340	500	47 억	205978	N	N	3	N	N
101	20240104	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-700	5	-2.65	467262200	18307	9.18	25750	25950	25300	34300	18500	26400	25523.21	2.18	0	3799	29566	27982	26616	25032	23666	27300	24350	47	7900	500	19000	50	1	9453000	2429	17.35	1.54	12	0.19	1481.00	16740.00	28850	20231222	-10.92	13730	20231101	87.18	28500	-9.82	20240102	25250	1.78	20240103	28850	-10.92	20231222	13730	87.18	20231101	1.66	N	234340	500	47 억	205978	N	N	3	N	N
102	20240103	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-1950	5	-6.88	5277547200	198714	81.53	27700	28200	25250	36850	19850	28350	26558.74	2.25	0	-5457	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2496	17.83	1.58	12	2.10	1481.00	16740.00	28850	20231222	-8.49	13730	20231101	92.28	28500	-7.37	20240102	25250	4.55	20240103	28850	-8.49	20231222	13730	92.28	20231101	1.73	N	234340	500	47 억	212584	N	N	3	N	N
103	20240103	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-1750	5	-6.17	5136312700	193389	79.34	27700	28200	25250	36850	19850	28350	26559.48	2.25	0	-4526	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2514	17.96	1.59	12	2.05	1481.00	16740.00	28850	20231222	-7.80	13730	20231101	93.74	28500	-6.67	20240102	25250	5.35	20240103	28850	-7.80	20231222	13730	93.74	20231101	1.73	N	234340	500	47 억	212584	N	N	4	N	N
104	20240103	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	-2500	5	-8.82	3815395700	142456	58.45	27700	28200	25700	36850	19850	28350	26782.97	2.25	0	-748	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2444	17.45	1.54	12	1.51	1481.00	16740.00	28850	20231222	-10.40	13730	20231101	88.27	28500	-9.30	20240102	25700	0.58	20240103	28850	-10.40	20231222	13730	88.27	20231101	1.73	N	234340	500	47 억	212584	N	N	4	N	N
105	20240103	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-1650	5	-5.82	3025956550	112248	46.05	27700	28200	26400	36850	19850	28350	26957.76	2.25	0	3802	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2524	18.03	1.59	12	1.19	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28500	-6.32	20240102	26400	1.14	20240103	28850	-7.45	20231222	13730	94.46	20231101	1.73	N	234340	500	47 억	212584	N	N	4	N	N
106	20240103	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-1750	5	-6.17	2797565600	103663	42.53	27700	28200	26400	36850	19850	28350	26987.10	2.25	0	6175	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2514	17.96	1.59	12	1.10	1481.00	16740.00	28850	20231222	-7.80	13730	20231101	93.74	28500	-6.67	20240102	26400	0.76	20240103	28850	-7.80	20231222	13730	93.74	20231101	1.73	N	234340	500	47 억	212584	N	N	4	N	N
107	20240103	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	-1450	5	-5.11	2576992600	95428	39.15	27700	28200	26400	36850	19850	28350	27004.56	2.25	0	8864	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2543	18.16	1.61	12	1.01	1481.00	16740.00	28850	20231222	-6.76	13730	20231101	95.92	28500	-5.61	20240102	26400	1.89	20240103	28850	-6.76	20231222	13730	95.92	20231101	1.73	N	234340	500	47 억	212584	N	N	4	N	N
108	20240103	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	-1550	5	-5.47	1718830850	63242	25.95	27700	28200	26550	36850	19850	28350	27178.61	2.25	0	5403	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2533	18.10	1.60	12	0.67	1481.00	16740.00	28850	20231222	-7.11	13730	20231101	95.19	28500	-5.96	20240102	26550	0.94	20240103	28850	-7.11	20231222	13730	95.19	20231101	1.73	N	234340	500	47 억	212584	N	N	4	N	N
109	20240103	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	-750	5	-2.65	256846850	9275	3.81	27700	28200	27500	36850	19850	28350	27692.31	2.25	0	522	29716	29032	27816	27132	25916	29375	27475	47	8500	500	20410	50	1	9453000	2609	18.64	1.65	12	0.10	1481.00	16740.00	28850	20231222	-4.33	13730	20231101	101.02	28500	-3.16	20240102	26600	3.76	20240102	28850	-4.33	20231222	13730	101.02	20231101	1.73	N	234340	500	47 억	212584	N	N	4	N	N
110	20240102	160932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	28350	1650	2	6.18	6689989050	241850	64.45	27400	28500	26600	34700	18700	26700	27661.00	2.41	0	-4026	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2680	19.14	1.69	12	2.56	1481.00	16740.00	28850	20231222	-1.73	13730	20231101	106.48	28500	-0.53	20240102	26600	6.58	20240102	28850	-1.73	20231222	13730	106.48	20231101	2.30	N	234340	500	47 억	227562	N	N	4	N	N
111	20240102	150932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	28100	1400	2	5.24	6497407100	235038	62.64	27400	28500	26600	34700	18700	26700	27644.07	2.41	0	-4106	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2656	18.97	1.68	12	2.49	1481.00	16740.00	28850	20231222	-2.60	13730	20231101	104.66	28500	-1.40	20240102	26600	5.64	20240102	28850	-2.60	20231222	13730	104.66	20231101	2.30	N	234340	500	47 억	227562	N	N	6	N	N
112	20240102	140933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	28000	1300	2	4.87	4673427300	170559	45.46	27400	28100	26600	34700	18700	26700	27400.65	2.41	0	6874	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2647	18.91	1.67	12	1.80	1481.00	16740.00	28850	20231222	-2.95	13730	20231101	103.93	28100	-0.36	20240102	26600	5.26	20240102	28850	-2.95	20231222	13730	103.93	20231101	2.30	N	234340	500	47 억	227562	N	N	6	N	N
113	20240102	130928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27950	1250	2	4.68	3938536550	144265	38.45	27400	28100	26600	34700	18700	26700	27300.71	2.41	0	12060	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2642	18.87	1.67	12	1.53	1481.00	16740.00	28850	20231222	-3.12	13730	20231101	103.57	28100	-0.53	20240102	26600	5.08	20240102	28850	-3.12	20231222	13730	103.57	20231101	2.30	N	234340	500	47 억	227562	N	N	6	N	N
114	20240102	120926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27400	700	2	2.62	2976173350	109573	29.20	27400	27500	26600	34700	18700	26700	27161.56	2.41	0	7243	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2590	18.50	1.64	12	1.16	1481.00	16740.00	28850	20231222	-5.03	13730	20231101	99.56	27500	-0.36	20240102	26600	3.01	20240102	28850	-5.03	20231222	13730	99.56	20231101	2.30	N	234340	500	47 억	227562	N	N	6	N	N
115	20240102	110926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27150	450	2	1.69	2368205550	87313	23.27	27400	27450	26600	34700	18700	26700	27123.17	2.41	0	4600	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2566	18.33	1.62	12	0.92	1481.00	16740.00	28850	20231222	-5.89	13730	20231101	97.74	27450	-1.09	20240102	26600	2.07	20240102	28850	-5.89	20231222	13730	97.74	20231101	2.30	N	234340	500	47 억	227562	N	N	6	N	N
116	20240102	100918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27400	700	2	2.62	733059150	26951	7.18	27400	27450	26750	34700	18700	26700	27199.70	2.41	0	-1482	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2590	18.50	1.64	12	0.29	1481.00	16740.00	28850	20231222	-5.03	13730	20231101	99.56	27450	-0.18	20240102	26750	2.43	20240102	28850	-5.03	20231222	13730	99.56	20231101	2.30	N	234340	500	47 억	227562	N	N	6	N	N
117	20240102	090906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	0	3	0.00	0	0	0.00	0	0	0	34700	18700	26700	0.00	2.41	0	0	29200	27950	27100	25850	25000	28575	26475	47	8000	500	19220	50	1	9453000	2524	18.03	1.59	12	0.00	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	0	0.00	0	0	0.00	0	28850	-7.45	20231222	13730	94.46	20231101	2.30	N	234340	500	47 억	227562	N	N	6	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History