KissMeData/322510/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19920	720	2	3.75	6033442150	301000	86.45	19760	20500	19460	24950	13440	19200	20044.66	0.48	28487	19973	19586	18843	18456	17713	19215	18085	16	5750	100	11900	10	1	16181712	3223	-33.65	18.38	12	1.86	-592.00	1084.00	39050	20230811	-48.99	3730	20230117	434.05	24900	-20.00	20240110	17800	11.91	20240118	39050	-48.99	20230811	3835	419.43	20230125	0.20	N	322510	100	16 억	76914	N	N	146	N	N
3	20240123	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	800	2	4.17	5206081450	259793	74.62	19760	20500	19460	24950	13440	19200	20039.34	0.48	30605	19973	19586	18843	18456	17713	19215	18085	16	5750	100	11900	50	1	16181712	3236	-33.78	18.45	12	1.61	-592.00	1084.00	39050	20230811	-48.78	3730	20230117	436.19	24900	-19.68	20240110	17800	12.36	20240118	39050	-48.78	20230811	3835	421.51	20230125	0.20	N	322510	100	16 억	76914	N	N	146	N	N
4	20240123	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	850	2	4.43	4375984820	218300	62.70	19760	20500	19460	24950	13440	19200	20045.74	0.48	19838	19973	19586	18843	18456	17713	19215	18085	16	5750	100	11900	50	1	16181712	3244	-33.87	18.50	12	1.35	-592.00	1084.00	39050	20230811	-48.66	3730	20230117	437.53	24900	-19.48	20240110	17800	12.64	20240118	39050	-48.66	20230811	3835	422.82	20230125	0.20	N	322510	100	16 억	76914	N	N	146	N	N
5	20240123	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	950	2	4.95	1576429200	79212	22.75	19760	20250	19460	24950	13440	19200	19901.39	0.48	18970	19973	19586	18843	18456	17713	19215	18085	16	5750	100	11900	50	1	16181712	3261	-34.04	18.59	12	0.49	-592.00	1084.00	39050	20230811	-48.40	3730	20230117	440.21	24900	-19.08	20240110	17800	13.20	20240118	39050	-48.40	20230811	3835	425.42	20230125	0.20	N	322510	100	16 억	76914	N	N	146	N	N
6	20240119	161136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19320	370	2	1.95	4009162270	205964	76.37	19200	19830	19190	24600	13270	18950	19465.57	0.51	-458	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3126	-32.64	17.82	12	1.27	-592.00	1084.00	39050	20230811	-50.52	3565	20230113	441.94	24900	-22.41	20240110	17800	8.54	20240118	39050	-50.52	20230811	3775	411.79	20230120	0.22	N	322510	100	16 억	81878	N	N	98	N	N
7	20240119	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19470	520	2	2.74	3852845040	197888	73.37	19200	19830	19190	24600	13270	18950	19469.83	0.51	-1895	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3151	-32.89	17.96	12	1.22	-592.00	1084.00	39050	20230811	-50.14	3565	20230113	446.14	24900	-21.81	20240110	17800	9.38	20240118	39050	-50.14	20230811	3775	415.76	20230120	0.22	N	322510	100	16 억	81878	N	N	160	N	N
8	20240119	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	450	2	2.37	3241569940	166428	61.71	19200	19830	19190	24600	13270	18950	19477.31	0.51	-8052	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3139	-32.77	17.90	12	1.03	-592.00	1084.00	39050	20230811	-50.32	3565	20230113	444.18	24900	-22.09	20240110	17800	8.99	20240118	39050	-50.32	20230811	3775	413.91	20230120	0.22	N	322510	100	16 억	81878	N	N	160	N	N
9	20240119	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	480	2	2.53	2632381130	135181	50.12	19200	19830	19190	24600	13270	18950	19473.01	0.51	-8245	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3144	-32.82	17.92	12	0.84	-592.00	1084.00	39050	20230811	-50.24	3565	20230113	445.02	24900	-21.97	20240110	17800	9.16	20240118	39050	-50.24	20230811	3775	414.70	20230120	0.22	N	322510	100	16 억	81878	N	N	160	N	N
10	20240119	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19320	370	2	1.95	2382573890	122270	45.33	19200	19830	19190	24600	13270	18950	19486.17	0.51	-9039	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3126	-32.64	17.82	12	0.76	-592.00	1084.00	39050	20230811	-50.52	3565	20230113	441.94	24900	-22.41	20240110	17800	8.54	20240118	39050	-50.52	20230811	3775	411.79	20230120	0.22	N	322510	100	16 억	81878	N	N	160	N	N
11	20240119	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19340	390	2	2.06	2171558440	111360	41.29	19200	19830	19190	24600	13270	18950	19500.35	0.51	-7640	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3130	-32.67	17.84	12	0.69	-592.00	1084.00	39050	20230811	-50.47	3565	20230113	442.50	24900	-22.33	20240110	17800	8.65	20240118	39050	-50.47	20230811	3775	412.32	20230120	0.22	N	322510	100	16 억	81878	N	N	160	N	N
12	20240119	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19490	540	2	2.85	1686716130	86264	31.98	19200	19830	19200	24600	13270	18950	19552.96	0.51	-4220	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3154	-32.92	17.98	12	0.53	-592.00	1084.00	39050	20230811	-50.09	3565	20230113	446.70	24900	-21.73	20240110	17800	9.49	20240118	39050	-50.09	20230811	3775	416.29	20230120	0.22	N	322510	100	16 억	81878	N	N	160	N	N
13	20240119	091139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19420	470	2	2.48	283428040	14661	5.44	19200	19420	19200	24600	13270	18950	19332.11	0.51	1776	20383	19666	18733	18016	17083	20025	18375	16	5650	100	11740	10	1	16181712	3142	-32.80	17.92	12	0.09	-592.00	1084.00	39050	20230811	-50.27	3565	20230113	444.74	24900	-22.01	20240110	17800	9.10	20240118	39050	-50.27	20230811	3775	414.44	20230120	0.22	N	322510	100	16 억	81878	N	N	160	N	N
14	20240118	161136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18950	780	2	4.29	5044028220	268511	58.03	17890	19450	17800	23600	12720	18170	18785.16	0.44	13406	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	3064	-32.01	17.48	12	1.66	-592.00	1084.00	39050	20230811	-51.47	3450	20230112	449.28	24900	-23.90	20240110	17800	6.46	20240118	39050	-51.47	20230811	3740	406.68	20230118	0.22	N	322510	100	16 억	70382	N	N	160	N	N
15	20240118	151136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18940	770	2	4.24	4898177920	260813	56.37	17890	19450	17800	23600	12720	18170	18780.77	0.44	12211	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	3062	-31.99	17.47	12	1.61	-592.00	1084.00	39050	20230811	-51.50	3450	20230112	448.99	24900	-23.94	20240110	17800	6.40	20240118	39050	-51.50	20230811	3740	406.42	20230118	0.22	N	322510	100	16 억	70382	N	N	21	N	N
16	20240118	141136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18810	640	2	3.52	4425821160	235857	50.97	17890	19450	17800	23600	12720	18170	18765.23	0.44	7755	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	3041	-31.77	17.35	12	1.46	-592.00	1084.00	39050	20230811	-51.83	3450	20230112	445.22	24900	-24.46	20240110	17800	5.67	20240118	39050	-51.83	20230811	3740	402.94	20230118	0.22	N	322510	100	16 억	70382	N	N	21	N	N
17	20240118	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19030	860	2	4.73	3971966170	211645	45.74	17890	19450	17800	23600	12720	18170	18767.54	0.44	6143	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	3077	-32.15	17.56	12	1.31	-592.00	1084.00	39050	20230811	-51.27	3450	20230112	451.59	24900	-23.57	20240110	17800	6.91	20240118	39050	-51.27	20230811	3740	408.82	20230118	0.22	N	322510	100	16 억	70382	N	N	21	N	N
18	20240118	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18900	730	2	4.02	3662917280	195397	42.23	17890	19450	17800	23600	12720	18170	18746.47	0.44	1814	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	3056	-31.93	17.44	12	1.21	-592.00	1084.00	39050	20230811	-51.60	3450	20230112	447.83	24900	-24.10	20240110	17800	6.18	20240118	39050	-51.60	20230811	3740	405.35	20230118	0.22	N	322510	100	16 억	70382	N	N	21	N	N
19	20240118	111137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19020	850	2	4.68	3276681570	175050	37.83	17890	19450	17800	23600	12720	18170	18719.02	0.44	1619	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	3075	-32.13	17.55	12	1.08	-592.00	1084.00	39050	20230811	-51.29	3450	20230112	451.30	24900	-23.61	20240110	17800	6.85	20240118	39050	-51.29	20230811	3740	408.56	20230118	0.22	N	322510	100	16 억	70382	N	N	21	N	N
20	20240118	101133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18730	560	2	3.08	1641967260	89612	19.37	17890	18990	17800	23600	12720	18170	18323.33	0.44	-312	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	3028	-31.64	17.28	12	0.55	-592.00	1084.00	39050	20230811	-52.04	3450	20230112	442.90	24900	-24.78	20240110	17800	5.22	20240118	39050	-52.04	20230811	3740	400.80	20230118	0.22	N	322510	100	16 억	70382	N	N	21	N	N
21	20240118	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	-70	5	-0.39	356143320	19841	4.29	17890	18150	17800	23600	12720	18170	17948.18	0.44	3383	20683	19426	18743	17486	16803	19085	17145	16	5430	100	11260	10	1	16167712	2926	-30.57	16.70	12	0.12	-592.00	1084.00	39050	20230811	-53.65	3450	20230112	424.64	24900	-27.31	20240110	17800	1.69	20240118	39050	-53.65	20230811	3740	383.96	20230118	0.22	N	322510	100	16 억	70382	N	N	21	N	N
22	20240117	161132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	-1780	5	-8.92	8600416500	460862	186.19	19950	20000	18060	25900	13970	19950	18661.99	0.74	-42788	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	2938	-30.69	16.76	12	2.85	-592.00	1084.00	39050	20230811	-53.47	3450	20230111	426.67	24900	-27.03	20240110	18060	0.61	20240117	39050	-53.47	20230811	3730	387.13	20230117	0.21	N	322510	100	16 억	120097	N	N	21	N	N
23	20240117	151135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18230	-1720	5	-8.62	8320825650	445487	179.98	19950	20000	18060	25900	13970	19950	18677.59	0.74	-39151	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	2947	-30.79	16.82	12	2.76	-592.00	1084.00	39050	20230811	-53.32	3450	20230111	428.41	24900	-26.79	20240110	18060	0.94	20240117	39050	-53.32	20230811	3730	388.74	20230117	0.21	N	322510	100	16 억	120097	N	N	79	N	N
24	20240117	141132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18250	-1700	5	-8.52	7132496950	380035	153.54	19950	20000	18110	25900	13970	19950	18767.50	0.74	-29925	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	2951	-30.83	16.84	12	2.35	-592.00	1084.00	39050	20230811	-53.27	3450	20230111	428.99	24900	-26.71	20240110	18110	0.77	20240117	39050	-53.27	20230811	3730	389.28	20230117	0.21	N	322510	100	16 억	120097	N	N	79	N	N
25	20240117	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18230	-1720	5	-8.62	5924242670	313788	126.77	19950	20000	18120	25900	13970	19950	18879.22	0.74	-28860	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	2947	-30.79	16.82	12	1.94	-592.00	1084.00	39050	20230811	-53.32	3450	20230111	428.41	24900	-26.79	20240110	18120	0.61	20240117	39050	-53.32	20230811	3730	388.74	20230117	0.21	N	322510	100	16 억	120097	N	N	79	N	N
26	20240117	121135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18440	-1510	5	-7.57	5185627480	273619	110.55	19950	20000	18320	25900	13970	19950	18951.42	0.74	-28926	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	2981	-31.15	17.01	12	1.69	-592.00	1084.00	39050	20230811	-52.78	3450	20230111	434.49	24900	-25.94	20240110	18320	0.66	20240117	39050	-52.78	20230811	3730	394.37	20230117	0.21	N	322510	100	16 억	120097	N	N	79	N	N
27	20240117	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18810	-1140	5	-5.71	3956764100	207586	83.87	19950	20000	18810	25900	13970	19950	19060.16	0.74	-23743	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	3041	-31.77	17.35	12	1.28	-592.00	1084.00	39050	20230811	-51.83	3450	20230111	445.22	24900	-24.46	20240110	18800	0.05	20240104	39050	-51.83	20230811	3730	404.29	20230117	0.21	N	322510	100	16 억	120097	N	N	79	N	N
28	20240117	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18850	-1100	5	-5.51	3052667220	159601	64.48	19950	20000	18850	25900	13970	19950	19126.04	0.74	-19256	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	3048	-31.84	17.39	12	0.99	-592.00	1084.00	39050	20230811	-51.73	3450	20230111	446.38	24900	-24.30	20240110	18800	0.27	20240104	39050	-51.73	20230811	3730	405.36	20230117	0.21	N	322510	100	16 억	120097	N	N	79	N	N
29	20240117	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19330	-620	5	-3.11	642563750	32803	13.25	19950	20000	19280	25900	13970	19950	19586.80	0.74	-2331	21170	20560	20140	19530	19110	20350	19320	16	5950	100	12360	10	1	16167712	3125	-32.65	17.83	12	0.20	-592.00	1084.00	39050	20230811	-50.50	3450	20230111	460.29	24900	-22.37	20240110	18800	2.82	20240104	39050	-50.50	20230811	3730	418.23	20230117	0.21	N	322510	100	16 억	120097	N	N	79	N	N
30	20240116	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	-600	5	-2.92	4864923350	242802	119.54	20400	20750	19720	26700	14400	20550	20036.79	0.75	-1504	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	10	1	16167712	3225	-33.70	18.40	12	1.50	-592.00	1084.00	39050	20230811	-48.91	3410	20230110	485.04	24900	-19.88	20240110	18800	6.12	20240104	39050	-48.91	20230811	3660	445.08	20230116	0.21	N	322510	100	16 억	121571	N	N	79	N	N
31	20240116	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-500	5	-2.43	4616486620	230360	113.42	20400	20750	19720	26700	14400	20550	20040.31	0.75	-56	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	50	1	16167712	3242	-33.87	18.50	12	1.42	-592.00	1084.00	39050	20230811	-48.66	3410	20230110	487.98	24900	-19.48	20240110	18800	6.65	20240104	39050	-48.66	20230811	3660	447.81	20230116	0.21	N	322510	100	16 억	121571	N	N	2	N	N
32	20240116	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19980	-570	5	-2.77	4094520450	204229	100.55	20400	20750	19720	26700	14400	20550	20048.67	0.75	3219	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	10	1	16167712	3230	-33.75	18.43	12	1.26	-592.00	1084.00	39050	20230811	-48.83	3410	20230110	485.92	24900	-19.76	20240110	18800	6.28	20240104	39050	-48.83	20230811	3660	445.90	20230116	0.21	N	322510	100	16 억	121571	N	N	2	N	N
33	20240116	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-400	5	-1.95	3691023880	184077	90.63	20400	20750	19720	26700	14400	20550	20051.52	0.75	4447	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	50	1	16167712	3258	-34.04	18.59	12	1.14	-592.00	1084.00	39050	20230811	-48.40	3410	20230110	490.91	24900	-19.08	20240110	18800	7.18	20240104	39050	-48.40	20230811	3660	450.55	20230116	0.21	N	322510	100	16 억	121571	N	N	2	N	N
34	20240116	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-400	5	-1.95	3514858380	175319	86.32	20400	20750	19720	26700	14400	20550	20048.36	0.75	5057	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	50	1	16167712	3258	-34.04	18.59	12	1.08	-592.00	1084.00	39050	20230811	-48.40	3410	20230110	490.91	24900	-19.08	20240110	18800	7.18	20240104	39050	-48.40	20230811	3660	450.55	20230116	0.21	N	322510	100	16 억	121571	N	N	2	N	N
35	20240116	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-400	5	-1.95	3328763730	166056	81.76	20400	20750	19720	26700	14400	20550	20046.03	0.75	5249	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	50	1	16167712	3258	-34.04	18.59	12	1.03	-592.00	1084.00	39050	20230811	-48.40	3410	20230110	490.91	24900	-19.08	20240110	18800	7.18	20240104	39050	-48.40	20230811	3660	450.55	20230116	0.21	N	322510	100	16 억	121571	N	N	2	N	N
36	20240116	101128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	-600	5	-2.92	2716910540	135518	66.72	20400	20750	19720	26700	14400	20550	20048.34	0.75	43	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	10	1	16167712	3225	-33.70	18.40	12	0.84	-592.00	1084.00	39050	20230811	-48.91	3410	20230110	485.04	24900	-19.88	20240110	18800	6.12	20240104	39050	-48.91	20230811	3660	445.08	20230116	0.21	N	322510	100	16 억	121571	N	N	2	N	N
37	20240116	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	200	2	0.97	181230950	8811	4.34	20400	20750	20350	26700	14400	20550	20568.72	0.75	1571	21283	20916	20433	20066	19583	21100	20250	16	6150	100	12740	50	1	16167712	3355	-35.05	19.14	12	0.05	-592.00	1084.00	39050	20230811	-46.86	3410	20230110	508.50	24900	-16.67	20240110	18800	10.37	20240104	39050	-46.86	20230811	3660	466.94	20230116	0.21	N	322510	100	16 억	121571	N	N	2	N	N
38	20240115	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-50	5	-0.24	4096047810	201470	32.75	20400	20800	19950	26750	14450	20600	20330.44	0.78	-4723	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3322	-34.71	18.96	12	1.25	-592.00	1084.00	39050	20230811	-47.38	3300	20230109	522.73	24900	-17.47	20240110	18800	9.31	20240104	39050	-47.38	20230811	3660	461.48	20230116	0.19	N	322510	100	16 억	126410	N	N	2	N	N
39	20240115	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-50	5	-0.24	3960052710	194852	31.68	20400	20800	19950	26750	14450	20600	20323.16	0.78	-3842	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3322	-34.71	18.96	12	1.21	-592.00	1084.00	39050	20230811	-47.38	3300	20230109	522.73	24900	-17.47	20240110	18800	9.31	20240104	39050	-47.38	20230811	3660	461.48	20230116	0.19	N	322510	100	16 억	126410	N	N	439	N	N
40	20240115	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	50	2	0.24	3439508810	169485	27.55	20400	20800	19950	26750	14450	20600	20293.60	0.78	2268	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3339	-34.88	19.05	12	1.05	-592.00	1084.00	39050	20230811	-47.12	3300	20230109	525.76	24900	-17.07	20240110	18800	9.84	20240104	39050	-47.12	20230811	3660	464.21	20230116	0.19	N	322510	100	16 억	126410	N	N	439	N	N
41	20240115	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-50	5	-0.24	3049320460	150449	24.46	20400	20800	19950	26750	14450	20600	20267.78	0.78	316	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3322	-34.71	18.96	12	0.93	-592.00	1084.00	39050	20230811	-47.38	3300	20230109	522.73	24900	-17.47	20240110	18800	9.31	20240104	39050	-47.38	20230811	3660	461.48	20230116	0.19	N	322510	100	16 억	126410	N	N	439	N	N
42	20240115	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	50	2	0.24	2746319160	135681	22.06	20400	20800	19950	26750	14450	20600	20240.58	0.78	1895	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3339	-34.88	19.05	12	0.84	-592.00	1084.00	39050	20230811	-47.12	3300	20230109	525.76	24900	-17.07	20240110	18800	9.84	20240104	39050	-47.12	20230811	3660	464.21	20230116	0.19	N	322510	100	16 억	126410	N	N	439	N	N
43	20240115	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-50	5	-0.24	2207649610	109635	17.82	20400	20550	19950	26750	14450	20600	20135.69	0.78	9153	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3322	-34.71	18.96	12	0.68	-592.00	1084.00	39050	20230811	-47.38	3300	20230109	522.73	24900	-17.47	20240110	18800	9.31	20240104	39050	-47.38	20230811	3660	461.48	20230116	0.19	N	322510	100	16 억	126410	N	N	439	N	N
44	20240115	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-400	5	-1.94	1672541660	83182	13.52	20400	20400	19950	26750	14450	20600	20106.08	0.78	2596	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3266	-34.12	18.63	12	0.51	-592.00	1084.00	39050	20230811	-48.27	3300	20230109	512.12	24900	-18.88	20240110	18800	7.45	20240104	39050	-48.27	20230811	3660	451.91	20230116	0.19	N	322510	100	16 억	126410	N	N	439	N	N
45	20240115	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-550	5	-2.67	760881690	37868	6.16	20400	20400	19950	26750	14450	20600	20090.87	0.78	3459	22246	21422	20676	19852	19106	21050	19480	16	6150	100	12770	50	1	16167712	3242	-33.87	18.50	12	0.23	-592.00	1084.00	39050	20230811	-48.66	3300	20230109	507.58	24900	-19.48	20240110	18800	6.65	20240104	39050	-48.66	20230811	3660	447.81	20230116	0.19	N	322510	100	16 억	126410	N	N	439	N	N
46	20240112	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-1200	5	-5.50	12515471820	612970	183.76	21400	21500	19930	28300	15300	21800	20416.96	0.79	-41151	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3331	-34.80	19.00	12	3.79	-592.00	1084.00	39050	20230811	-47.25	3255	20230106	532.87	24900	-17.27	20240110	18800	9.57	20240104	39050	-47.25	20230811	3450	497.10	20230112	0.08	N	322510	100	16 억	128125	N	N	439	N	N
47	20240112	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	-1400	5	-6.42	12171494820	596234	178.74	21400	21500	19930	28300	15300	21800	20413.74	0.79	-38775	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3298	-34.46	18.82	12	3.69	-592.00	1084.00	39050	20230811	-47.76	3255	20230106	526.73	24900	-18.07	20240110	18800	8.51	20240104	39050	-47.76	20230811	3450	491.30	20230112	0.08	N	322510	100	16 억	128125	N	N	128	N	N
48	20240112	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-1200	5	-5.50	10960122620	537150	161.03	21400	21500	19930	28300	15300	21800	20403.97	0.79	-42499	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3331	-34.80	19.00	12	3.32	-592.00	1084.00	39050	20230811	-47.25	3255	20230106	532.87	24900	-17.27	20240110	18800	9.57	20240104	39050	-47.25	20230811	3450	497.10	20230112	0.08	N	322510	100	16 억	128125	N	N	128	N	N
49	20240112	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	-1400	5	-6.42	9840296820	482768	144.73	21400	21500	19930	28300	15300	21800	20382.80	0.79	-38330	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3298	-34.46	18.82	12	2.99	-592.00	1084.00	39050	20230811	-47.76	3255	20230106	526.73	24900	-18.07	20240110	18800	8.51	20240104	39050	-47.76	20230811	3450	491.30	20230112	0.08	N	322510	100	16 억	128125	N	N	128	N	N
50	20240112	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	-1550	5	-7.11	8658683670	424859	127.37	21400	21500	19930	28300	15300	21800	20379.82	0.79	-30168	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3274	-34.21	18.68	12	2.63	-592.00	1084.00	39050	20230811	-48.14	3255	20230106	522.12	24900	-18.67	20240110	18800	7.71	20240104	39050	-48.14	20230811	3450	486.96	20230112	0.08	N	322510	100	16 억	128125	N	N	128	N	N
51	20240112	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	-1550	5	-7.11	7867994970	385849	115.67	21400	21500	19930	28300	15300	21800	20391.04	0.79	-24530	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3274	-34.21	18.68	12	2.39	-592.00	1084.00	39050	20230811	-48.14	3255	20230106	522.12	24900	-18.67	20240110	18800	7.71	20240104	39050	-48.14	20230811	3450	486.96	20230112	0.08	N	322510	100	16 억	128125	N	N	128	N	N
52	20240112	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-1750	5	-8.03	5979180720	291897	87.51	21400	21500	19930	28300	15300	21800	20483.45	0.79	-3079	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3242	-33.87	18.50	12	1.81	-592.00	1084.00	39050	20230811	-48.66	3255	20230106	515.98	24900	-19.48	20240110	18800	6.65	20240104	39050	-48.66	20230811	3450	481.16	20230112	0.08	N	322510	100	16 억	128125	N	N	128	N	N
53	20240112	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	-650	5	-2.98	506936200	23863	7.15	21400	21500	21000	28300	15300	21800	21241.43	0.79	760	22766	22282	21616	21132	20466	22525	21375	16	6500	100	13510	50	1	16167712	3419	-35.73	19.51	12	0.15	-592.00	1084.00	39050	20230811	-45.84	3255	20230106	549.77	24900	-15.06	20240110	18800	12.50	20240104	39050	-45.84	20230811	3450	513.04	20230112	0.08	N	322510	100	16 억	128125	N	N	128	N	N
54	20240111	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	0	3	0.00	7176182900	332304	24.22	21500	22100	20950	28300	15300	21800	21595.16	0.72	19267	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3525	-36.82	20.11	12	2.06	-592.00	1084.00	39050	20230811	-44.17	3255	20230106	569.74	24900	-12.45	20240110	18800	15.96	20240104	39050	-44.17	20230811	3450	531.88	20230111	0.05	N	322510	100	16 억	116193	N	N	128	N	N
55	20240111	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	100	2	0.46	6926996000	320873	23.39	21500	22100	20950	28300	15300	21800	21587.94	0.72	19866	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3541	-36.99	20.20	12	1.98	-592.00	1084.00	39050	20230811	-43.92	3255	20230106	572.81	24900	-12.05	20240110	18800	16.49	20240104	39050	-43.92	20230811	3450	534.78	20230111	0.05	N	322510	100	16 억	116193	N	N	5	N	N
56	20240111	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	200	2	0.92	6108628300	283658	20.68	21500	22100	20950	28300	15300	21800	21535.14	0.72	22381	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3557	-37.16	20.30	12	1.75	-592.00	1084.00	39050	20230811	-43.66	3255	20230106	575.88	24900	-11.65	20240110	18800	17.02	20240104	39050	-43.66	20230811	3450	537.68	20230111	0.05	N	322510	100	16 억	116193	N	N	5	N	N
57	20240111	131112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	0	3	0.00	5241807000	244080	17.79	21500	22000	20950	28300	15300	21800	21475.71	0.72	9559	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3525	-36.82	20.11	12	1.51	-592.00	1084.00	39050	20230811	-44.17	3255	20230106	569.74	24900	-12.45	20240110	18800	15.96	20240104	39050	-44.17	20230811	3450	531.88	20230111	0.05	N	322510	100	16 억	116193	N	N	5	N	N
58	20240111	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	50	2	0.23	4967153400	231488	16.88	21500	22000	20950	28300	15300	21800	21457.43	0.72	10264	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3533	-36.91	20.16	12	1.43	-592.00	1084.00	39050	20230811	-44.05	3255	20230106	571.27	24900	-12.25	20240110	18800	16.22	20240104	39050	-44.05	20230811	3450	533.33	20230111	0.05	N	322510	100	16 억	116193	N	N	5	N	N
59	20240111	111115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-50	5	-0.23	4251173050	198648	14.48	21500	22000	20950	28300	15300	21800	21400.44	0.72	8315	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3516	-36.74	20.06	12	1.23	-592.00	1084.00	39050	20230811	-44.30	3255	20230106	568.20	24900	-12.65	20240110	18800	15.69	20240104	39050	-44.30	20230811	3450	530.43	20230111	0.05	N	322510	100	16 억	116193	N	N	5	N	N
60	20240111	101113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-350	5	-1.61	2688060100	126915	9.25	21500	21600	20950	28300	15300	21800	21179.77	0.72	19021	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3468	-36.23	19.79	12	0.78	-592.00	1084.00	39050	20230811	-45.07	3255	20230106	558.99	24900	-13.86	20240110	18800	14.10	20240104	39050	-45.07	20230811	3450	521.74	20230111	0.05	N	322510	100	16 억	116193	N	N	5	N	N
61	20240111	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-600	5	-2.75	599463700	28094	2.05	21500	21600	21150	28300	15300	21800	21336.99	0.72	-1389	26500	24150	22550	20200	18600	23350	19400	16	6500	100	13510	50	1	16167712	3428	-35.81	19.56	12	0.17	-592.00	1084.00	39050	20230811	-45.71	3255	20230106	551.31	24900	-14.86	20240110	18800	12.77	20240104	39050	-45.71	20230811	3450	514.49	20230111	0.05	N	322510	100	16 억	116193	N	N	5	N	N
62	20240110	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-1500	5	-6.44	30743176700	1369248	90.61	24750	24900	20950	30250	16350	23300	22453.14	2.30	-244513	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3525	-36.82	20.11	12	8.47	-592.00	1084.00	39050	20230811	-44.17	3190	20230104	583.39	24900	-12.45	20240110	18800	15.96	20240104	39050	-44.17	20230811	3410	539.30	20230110	0.05	N	322510	100	16 억	371145	N	N	5	N	N
63	20240110	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-1500	5	-6.44	29591824500	1316584	87.12	24750	24900	20950	30250	16350	23300	22476.21	2.30	-230137	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3525	-36.82	20.11	12	8.14	-592.00	1084.00	39050	20230811	-44.17	3190	20230104	583.39	24900	-12.45	20240110	18800	15.96	20240104	39050	-44.17	20230811	3410	539.30	20230110	0.05	N	322510	100	16 억	371145	N	N	29	N	N
64	20240110	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-2100	5	-9.01	27347184550	1212375	80.23	24750	24900	20950	30250	16350	23300	22556.70	2.30	-209710	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3428	-35.81	19.56	12	7.50	-592.00	1084.00	39050	20230811	-45.71	3190	20230104	564.58	24900	-14.86	20240110	18800	12.77	20240104	39050	-45.71	20230811	3410	521.70	20230110	0.05	N	322510	100	16 억	371145	N	N	29	N	N
65	20240110	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21350	-1950	5	-8.37	24258728550	1066498	70.57	24750	24900	21250	30250	16350	23300	22746.15	2.30	-215164	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3452	-36.06	19.70	12	6.60	-592.00	1084.00	39050	20230811	-45.33	3190	20230104	569.28	24900	-14.26	20240110	18800	13.56	20240104	39050	-45.33	20230811	3410	526.10	20230110	0.05	N	322510	100	16 억	371145	N	N	29	N	N
66	20240110	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	-1650	5	-7.08	22275016800	974153	64.46	24750	24900	21550	30250	16350	23300	22866.04	2.30	-203276	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3500	-36.57	19.97	12	6.03	-592.00	1084.00	39050	20230811	-44.56	3190	20230104	578.68	24900	-13.05	20240110	18800	15.16	20240104	39050	-44.56	20230811	3410	534.90	20230110	0.05	N	322510	100	16 억	371145	N	N	29	N	N
67	20240110	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-1500	5	-6.44	20701840650	901749	59.67	24750	24900	21650	30250	16350	23300	22957.43	2.30	-192721	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3525	-36.82	20.11	12	5.58	-592.00	1084.00	39050	20230811	-44.17	3190	20230104	583.39	24900	-12.45	20240110	18800	15.96	20240104	39050	-44.17	20230811	3410	539.30	20230110	0.05	N	322510	100	16 억	371145	N	N	29	N	N
68	20240110	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-1150	5	-4.94	18455595350	799353	52.89	24750	24900	21900	30250	16350	23300	23088.17	2.30	-157476	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3581	-37.42	20.43	12	4.94	-592.00	1084.00	39050	20230811	-43.28	3190	20230104	594.36	24900	-11.04	20240110	18800	17.82	20240104	39050	-43.28	20230811	3410	549.56	20230110	0.05	N	322510	100	16 억	371145	N	N	29	N	N
69	20240110	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	-500	5	-2.15	8743732050	365397	24.18	24750	24900	22650	30250	16350	23300	23929.40	2.30	-90419	26366	24832	22766	21232	19166	25600	22000	16	6950	100	14440	50	1	16167712	3686	-38.51	21.03	12	2.26	-592.00	1084.00	39050	20230811	-41.61	3190	20230104	614.73	24900	-8.43	20240110	18800	21.28	20240104	39050	-41.61	20230811	3410	568.62	20230110	0.05	N	322510	100	16 억	371145	N	N	29	N	N
70	20240109	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	2500	2	12.02	34270351100	1500374	402.93	21400	24300	20700	27000	14600	20800	22840.62	0.82	278680	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3767	-39.36	21.49	12	9.28	-592.00	1084.00	39050	20230811	-40.33	3120	20230103	646.79	24300	-4.12	20240109	18800	23.94	20240104	39050	-40.33	20230811	3300	606.06	20230109	0.05	N	322510	100	16 억	132867	N	N	29	N	N
71	20240109	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	2450	2	11.78	33092563800	1449749	389.33	21400	24300	20700	27000	14600	20800	22826.41	0.82	270573	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3759	-39.27	21.45	12	8.97	-592.00	1084.00	39050	20230811	-40.46	3120	20230103	645.19	24300	-4.32	20240109	18800	23.67	20240104	39050	-40.46	20230811	3300	604.55	20230109	0.05	N	322510	100	16 억	132867	N	N	114	N	N
72	20240109	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	2850	2	13.70	29866501900	1311024	352.08	21400	24300	20700	27000	14600	20800	22781.05	0.82	245919	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3824	-39.95	21.82	12	8.11	-592.00	1084.00	39050	20230811	-39.44	3120	20230103	658.01	24300	-2.67	20240109	18800	25.80	20240104	39050	-39.44	20230811	3300	616.67	20230109	0.05	N	322510	100	16 억	132867	N	N	114	N	N
73	20240109	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	3300	2	15.87	22886512950	1016458	272.97	21400	24300	20700	27000	14600	20800	22515.95	0.82	169681	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3896	-40.71	22.23	12	6.29	-592.00	1084.00	39050	20230811	-38.28	3120	20230103	672.44	24300	-0.82	20240109	18800	28.19	20240104	39050	-38.28	20230811	3300	630.30	20230109	0.05	N	322510	100	16 억	132867	N	N	114	N	N
74	20240109	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	1350	2	6.49	8750107250	406442	109.15	21400	22250	20700	27000	14600	20800	21528.55	0.82	44445	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3581	-37.42	20.43	12	2.51	-592.00	1084.00	39050	20230811	-43.28	3120	20230103	609.94	22250	-0.45	20240109	18800	17.82	20240104	39050	-43.28	20230811	3300	571.21	20230109	0.05	N	322510	100	16 억	132867	N	N	114	N	N
75	20240109	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21250	450	2	2.16	3523187750	166424	44.69	21400	21600	20700	27000	14600	20800	21169.95	0.82	5589	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3436	-35.90	19.60	12	1.03	-592.00	1084.00	39050	20230811	-45.58	3120	20230103	581.09	21900	-2.97	20240102	18800	13.03	20240104	39050	-45.58	20230811	3300	543.94	20230109	0.05	N	322510	100	16 억	132867	N	N	114	N	N
76	20240109	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	350	2	1.68	2255135100	106662	28.64	21400	21600	20700	27000	14600	20800	21142.82	0.82	-6313	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3419	-35.73	19.51	12	0.66	-592.00	1084.00	39050	20230811	-45.84	3120	20230103	577.88	21900	-3.42	20240102	18800	12.50	20240104	39050	-45.84	20230811	3300	540.91	20230109	0.05	N	322510	100	16 억	132867	N	N	114	N	N
77	20240109	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	300	2	1.44	1055666550	49563	13.31	21400	21600	20900	27000	14600	20800	21299.49	0.82	-10638	22033	21416	20733	20116	19433	21725	20425	16	6200	100	12890	50	1	16167712	3411	-35.64	19.46	12	0.31	-592.00	1084.00	39050	20230811	-45.97	3120	20230103	576.28	21900	-3.65	20240102	18800	12.23	20240104	39050	-45.97	20230811	3300	539.39	20230109	0.05	N	322510	100	16 억	132867	N	N	114	N	N
78	20240108	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	550	2	2.72	7741173150	371837	121.06	20400	21350	20050	26300	14200	20250	20818.74	0.79	4214	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3363	-35.14	19.19	12	2.30	-592.00	1084.00	39050	20230811	-46.73	3120	20230103	566.67	21900	-5.02	20240102	18800	10.64	20240104	39050	-46.73	20230811	3300	530.30	20230109	0.06	N	322510	100	16 억	128107	N	N	114	N	N
79	20240108	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	300	2	1.48	7510555700	360650	117.42	20400	21350	20050	26300	14200	20250	20825.05	0.79	4673	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3322	-34.71	18.96	12	2.23	-592.00	1084.00	39050	20230811	-47.38	3120	20230103	558.65	21900	-6.16	20240102	18800	9.31	20240104	39050	-47.38	20230811	3300	522.73	20230109	0.06	N	322510	100	16 억	128107	N	N	41	N	N
80	20240108	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	550	2	2.72	6903438400	331278	107.85	20400	21350	20050	26300	14200	20250	20838.81	0.79	2508	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3363	-35.14	19.19	12	2.05	-592.00	1084.00	39050	20230811	-46.73	3120	20230103	566.67	21900	-5.02	20240102	18800	10.64	20240104	39050	-46.73	20230811	3300	530.30	20230109	0.06	N	322510	100	16 억	128107	N	N	41	N	N
81	20240108	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	150	2	0.74	6321442150	303127	98.69	20400	21350	20050	26300	14200	20250	20854.10	0.79	4150	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3298	-34.46	18.82	12	1.87	-592.00	1084.00	39050	20230811	-47.76	3120	20230103	553.85	21900	-6.85	20240102	18800	8.51	20240104	39050	-47.76	20230811	3300	518.18	20230109	0.06	N	322510	100	16 억	128107	N	N	41	N	N
82	20240108	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	400	2	1.98	5840581950	279744	91.08	20400	21350	20050	26300	14200	20250	20878.31	0.79	15961	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3339	-34.88	19.05	12	1.73	-592.00	1084.00	39050	20230811	-47.12	3120	20230103	561.86	21900	-5.71	20240102	18800	9.84	20240104	39050	-47.12	20230811	3300	525.76	20230109	0.06	N	322510	100	16 억	128107	N	N	41	N	N
83	20240108	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	1050	2	5.19	4297669550	206144	67.11	20400	21350	20050	26300	14200	20250	20847.90	0.79	26100	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3444	-35.98	19.65	12	1.28	-592.00	1084.00	39050	20230811	-45.45	3120	20230103	582.69	21900	-2.74	20240102	18800	13.30	20240104	39050	-45.45	20230811	3300	545.45	20230109	0.06	N	322510	100	16 억	128107	N	N	41	N	N
84	20240108	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	600	2	2.96	2456076450	118755	38.66	20400	21150	20050	26300	14200	20250	20681.88	0.79	7815	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3371	-35.22	19.23	12	0.73	-592.00	1084.00	39050	20230811	-46.61	3120	20230103	568.27	21900	-4.79	20240102	18800	10.90	20240104	39050	-46.61	20230811	3300	531.82	20230109	0.06	N	322510	100	16 억	128107	N	N	41	N	N
85	20240108	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	100	2	0.49	285337750	14065	4.58	20400	20500	20050	26300	14200	20250	20287.08	0.79	-2553	21236	20742	20156	19662	19076	20990	19910	16	6050	100	12550	50	1	16167712	3290	-34.38	18.77	12	0.09	-592.00	1084.00	39050	20230811	-47.89	3120	20230103	552.24	21900	-7.08	20240102	18800	8.24	20240104	39050	-47.89	20230811	3300	516.67	20230109	0.06	N	322510	100	16 억	128107	N	N	41	N	N
86	20240105	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	740	2	3.79	6145564840	304626	108.74	19570	20650	19570	25350	13660	19510	20174.05	0.65	26859	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	50	1	16167712	3274	-34.21	18.68	12	1.88	-592.00	1084.00	39050	20230811	-48.14	3120	20230103	549.04	21900	-7.53	20240102	18800	7.71	20240104	39050	-48.14	20230811	3255	522.12	20230106	0.06	N	322510	100	16 억	105274	N	N	41	N	N
87	20240105	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	640	2	3.28	6031601040	298988	106.73	19570	20650	19570	25350	13660	19510	20173.40	0.65	27381	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	50	1	16167712	3258	-34.04	18.59	12	1.85	-592.00	1084.00	39050	20230811	-48.40	3120	20230103	545.83	21900	-7.99	20240102	18800	7.18	20240104	39050	-48.40	20230811	3255	519.05	20230106	0.06	N	322510	100	16 억	105274	N	N	2	N	N
88	20240105	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	540	2	2.77	5670745150	280970	100.30	19570	20650	19570	25350	13660	19510	20182.76	0.65	26667	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	50	1	16167712	3242	-33.87	18.50	12	1.74	-592.00	1084.00	39050	20230811	-48.66	3120	20230103	542.63	21900	-8.45	20240102	18800	6.65	20240104	39050	-48.66	20230811	3255	515.98	20230106	0.06	N	322510	100	16 억	105274	N	N	2	N	N
89	20240105	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	690	2	3.54	5380553540	266451	95.11	19570	20650	19570	25350	13660	19510	20193.42	0.65	29454	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	50	1	16167712	3266	-34.12	18.63	12	1.65	-592.00	1084.00	39050	20230811	-48.27	3120	20230103	547.44	21900	-7.76	20240102	18800	7.45	20240104	39050	-48.27	20230811	3255	520.58	20230106	0.06	N	322510	100	16 억	105274	N	N	2	N	N
90	20240105	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	590	2	3.02	4936256190	244542	87.29	19570	20650	19570	25350	13660	19510	20185.74	0.65	32121	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	50	1	16167712	3250	-33.95	18.54	12	1.51	-592.00	1084.00	39050	20230811	-48.53	3120	20230103	544.23	21900	-8.22	20240102	18800	6.91	20240104	39050	-48.53	20230811	3255	517.51	20230106	0.06	N	322510	100	16 억	105274	N	N	2	N	N
91	20240105	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19870	360	2	1.85	4621813040	228889	81.71	19570	20650	19570	25350	13660	19510	20192.40	0.65	33278	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	10	1	16167712	3213	-33.56	18.33	12	1.42	-592.00	1084.00	39050	20230811	-49.12	3120	20230103	536.86	21900	-9.27	20240102	18800	5.69	20240104	39050	-49.12	20230811	3255	510.45	20230106	0.06	N	322510	100	16 억	105274	N	N	2	N	N
92	20240105	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	740	2	3.79	3728423180	184578	65.89	19570	20650	19570	25350	13660	19510	20199.74	0.65	43202	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	50	1	16167712	3274	-34.21	18.68	12	1.14	-592.00	1084.00	39050	20230811	-48.14	3120	20230103	549.04	21900	-7.53	20240102	18800	7.71	20240104	39050	-48.14	20230811	3255	522.12	20230106	0.06	N	322510	100	16 억	105274	N	N	2	N	N
93	20240105	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	540	2	2.77	763393210	38217	13.64	19570	20200	19570	25350	13660	19510	19975.30	0.65	12741	20143	19826	19313	18996	18483	19985	19155	16	5840	100	12090	50	1	16167712	3242	-33.87	18.50	12	0.24	-592.00	1084.00	39050	20230811	-48.66	3120	20230103	542.63	21900	-8.45	20240102	18800	6.65	20240104	39050	-48.66	20230811	3255	515.98	20230106	0.06	N	322510	100	16 억	105274	N	N	2	N	N
94	20240104	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19510	310	2	1.61	5354158120	278354	42.82	19140	19630	18800	24950	13440	19200	19234.87	0.71	-15051	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3154	-32.96	18.00	12	1.72	-592.00	1084.00	39050	20230811	-50.04	3120	20230103	525.32	21900	-10.91	20240102	18800	3.78	20240104	39050	-50.04	20230811	3190	511.60	20230104	0.05	N	322510	100	16 억	114518	N	N	2	N	N
95	20240104	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19360	160	2	0.83	5145526330	267624	41.17	19140	19630	18800	24950	13440	19200	19226.73	0.71	-16460	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3130	-32.70	17.86	12	1.66	-592.00	1084.00	39050	20230811	-50.42	3120	20230103	520.51	21900	-11.60	20240102	18800	2.98	20240104	39050	-50.42	20230811	3190	506.90	20230104	0.05	N	322510	100	16 억	114518	N	N	103	N	N
96	20240104	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	230	2	1.20	4060661460	211921	32.60	19140	19630	18800	24950	13440	19200	19161.15	0.71	-15895	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3141	-32.82	17.92	12	1.31	-592.00	1084.00	39050	20230811	-50.24	3120	20230103	522.76	21900	-11.28	20240102	18800	3.35	20240104	39050	-50.24	20230811	3190	509.09	20230104	0.05	N	322510	100	16 억	114518	N	N	103	N	N
97	20240104	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19050	-150	5	-0.78	3403278950	177814	27.36	19140	19630	18800	24950	13440	19200	19139.45	0.71	-17304	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3080	-32.18	17.57	12	1.10	-592.00	1084.00	39050	20230811	-51.22	3120	20230103	510.58	21900	-13.01	20240102	18800	1.33	20240104	39050	-51.22	20230811	3190	497.18	20230104	0.05	N	322510	100	16 억	114518	N	N	103	N	N
98	20240104	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18880	-320	5	-1.67	3069529060	160201	24.65	19140	19630	18800	24950	13440	19200	19160.41	0.71	-16096	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3052	-31.89	17.42	12	0.99	-592.00	1084.00	39050	20230811	-51.65	3120	20230103	505.13	21900	-13.79	20240102	18800	0.43	20240104	39050	-51.65	20230811	3190	491.85	20230104	0.05	N	322510	100	16 억	114518	N	N	103	N	N
99	20240104	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18890	-310	5	-1.61	2637718940	137332	21.13	19140	19630	18800	24950	13440	19200	19206.89	0.71	-17429	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3054	-31.91	17.43	12	0.85	-592.00	1084.00	39050	20230811	-51.63	3120	20230103	505.45	21900	-13.74	20240102	18800	0.48	20240104	39050	-51.63	20230811	3190	492.16	20230104	0.05	N	322510	100	16 억	114518	N	N	103	N	N
100	20240104	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19270	70	2	0.36	1758986570	91214	14.03	19140	19630	18800	24950	13440	19200	19284.44	0.71	-9661	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3116	-32.55	17.78	12	0.56	-592.00	1084.00	39050	20230811	-50.65	3120	20230103	517.63	21900	-12.01	20240102	18800	2.50	20240104	39050	-50.65	20230811	3190	504.08	20230104	0.05	N	322510	100	16 억	114518	N	N	103	N	N
101	20240104	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19100	-100	5	-0.52	341354670	17968	2.76	19140	19140	18800	24950	13440	19200	18994.62	0.71	1488	21260	20230	19520	18490	17780	19875	18135	16	5750	100	11900	10	1	16167712	3088	-32.26	17.62	12	0.11	-592.00	1084.00	39050	20230811	-51.09	3120	20230103	512.18	21900	-12.79	20240102	18800	1.60	20240104	39050	-51.09	20230811	3190	498.75	20230104	0.05	N	322510	100	16 억	114518	N	N	103	N	N
102	20240103	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19200	-1450	5	-7.02	12542580210	645927	139.98	20450	20550	18810	26800	14500	20650	19417.82	0.59	7919	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	10	1	16167712	3104	-32.43	17.71	12	4.00	-592.00	1084.00	39050	20230811	-50.83	3120	20230103	515.38	21900	-12.33	20240102	18810	2.07	20240103	39050	-50.83	20230811	3120	515.38	20230103	0.05	N	322510	100	16 억	95916	N	N	103	N	N
103	20240103	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18860	-1790	5	-8.67	12044176060	619767	134.31	20450	20550	18810	26800	14500	20650	19432.88	0.59	9233	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	10	1	16167712	3049	-31.86	17.40	12	3.83	-592.00	1084.00	39050	20230811	-51.70	3120	20230103	504.49	21900	-13.88	20240102	18810	0.27	20240103	39050	-51.70	20230811	3120	504.49	20230103	0.05	N	322510	100	16 억	95916	N	N	1853	N	N
104	20240103	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18960	-1690	5	-8.18	9872459810	504774	109.39	20450	20550	18950	26800	14500	20650	19557.61	0.59	-2806	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	10	1	16167712	3065	-32.03	17.49	12	3.12	-592.00	1084.00	39050	20230811	-51.45	3120	20230103	507.69	21900	-13.42	20240102	18950	0.05	20240103	39050	-51.45	20230811	3120	507.69	20230103	0.05	N	322510	100	16 억	95916	N	N	1853	N	N
105	20240103	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19220	-1430	5	-6.92	7390669410	374530	81.17	20450	20550	19100	26800	14500	20650	19732.54	0.59	-5915	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	10	1	16167712	3107	-32.47	17.73	12	2.32	-592.00	1084.00	39050	20230811	-50.78	3120	20230103	516.03	21900	-12.24	20240102	19100	0.63	20240103	39050	-50.78	20230811	3120	516.03	20230103	0.05	N	322510	100	16 억	95916	N	N	1853	N	N
106	20240103	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19210	-1440	5	-6.97	5815869130	292442	63.38	20450	20550	19200	26800	14500	20650	19886.58	0.59	-14146	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	10	1	16167712	3106	-32.45	17.72	12	1.81	-592.00	1084.00	39050	20230811	-50.81	3120	20230103	515.71	21900	-12.28	20240102	19200	0.05	20240103	39050	-50.81	20230811	3120	515.71	20230103	0.05	N	322510	100	16 억	95916	N	N	1853	N	N
107	20240103	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	-870	5	-4.21	4058297410	202510	43.89	20450	20550	19780	26800	14500	20650	20039.20	0.59	-11403	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	10	1	16167712	3198	-33.41	18.25	12	1.25	-592.00	1084.00	39050	20230811	-49.35	3120	20230103	533.97	21900	-9.68	20240102	19780	0.00	20240103	39050	-49.35	20230811	3120	533.97	20230103	0.05	N	322510	100	16 억	95916	N	N	1853	N	N
108	20240103	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19900	-750	5	-3.63	2391715730	118592	25.70	20450	20550	19900	26800	14500	20650	20166.53	0.59	-11065	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	10	1	16167712	3217	-33.61	18.36	12	0.73	-592.00	1084.00	39050	20230811	-49.04	3120	20230103	537.82	21900	-9.13	20240102	19900	0.00	20240103	39050	-49.04	20230811	3120	537.82	20230103	0.05	N	322510	100	16 억	95916	N	N	1853	N	N
109	20240103	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	-250	5	-1.21	305471400	14990	3.25	20450	20550	20250	26800	14500	20650	20373.53	0.59	-1645	22550	21600	20950	20000	19350	21275	19675	16	6150	100	12800	50	1	16167712	3298	-34.46	18.82	12	0.09	-592.00	1084.00	39050	20230811	-47.76	3120	20230103	553.85	21900	-6.85	20240102	20250	0.74	20240103	39050	-47.76	20230811	3120	553.85	20230103	0.05	N	322510	100	16 억	95916	N	N	1853	N	N
110	20240102	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-1300	5	-5.92	9523966450	459173	179.14	21900	21900	20300	28500	15400	21950	20741.66	0.86	-46799	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3339	-34.88	19.05	12	2.84	-592.00	1084.00	39050	20230811	-47.12	3120	20230103	561.86	21900	-5.71	20240102	20300	1.72	20240102	39050	-47.12	20230811	3120	561.86	20230103	0.05	N	322510	100	16 억	139736	N	N	1769	N	N
111	20240102	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-1300	5	-5.92	8934332000	430687	168.03	21900	21900	20300	28500	15400	21950	20744.37	0.86	-40451	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3339	-34.88	19.05	12	2.66	-592.00	1084.00	39050	20230811	-47.12	3120	20230103	561.86	21900	-5.71	20240102	20300	1.72	20240102	39050	-47.12	20230811	3120	561.86	20230103	0.05	N	322510	100	16 억	139736	N	N	7901	N	N
112	20240102	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	-1450	5	-6.61	7623047850	366793	143.10	21900	21900	20300	28500	15400	21950	20782.97	0.86	-34624	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3314	-34.63	18.91	12	2.27	-592.00	1084.00	39050	20230811	-47.50	3120	20230103	557.05	21900	-6.39	20240102	20300	0.99	20240102	39050	-47.50	20230811	3120	557.05	20230103	0.05	N	322510	100	16 억	139736	N	N	7901	N	N
113	20240102	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-1100	5	-5.01	5096736700	243852	95.13	21900	21900	20450	28500	15400	21950	20900.94	0.86	-21797	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3371	-35.22	19.23	12	1.51	-592.00	1084.00	39050	20230811	-46.61	3120	20230103	568.27	21900	-4.79	20240102	20450	1.96	20240102	39050	-46.61	20230811	3120	568.27	20230103	0.05	N	322510	100	16 억	139736	N	N	7901	N	N
114	20240102	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	-1050	5	-4.78	4387633750	209862	81.87	21900	21900	20450	28500	15400	21950	20907.23	0.86	-21546	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3379	-35.30	19.28	12	1.30	-592.00	1084.00	39050	20230811	-46.48	3120	20230103	569.87	21900	-4.57	20240102	20450	2.20	20240102	39050	-46.48	20230811	3120	569.87	20230103	0.05	N	322510	100	16 억	139736	N	N	7901	N	N
115	20240102	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	-1250	5	-5.69	3760421700	179785	70.14	21900	21900	20450	28500	15400	21950	20916.21	0.86	-19361	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3347	-34.97	19.10	12	1.11	-592.00	1084.00	39050	20230811	-46.99	3120	20230103	563.46	21900	-5.48	20240102	20450	1.22	20240102	39050	-46.99	20230811	3120	563.46	20230103	0.05	N	322510	100	16 억	139736	N	N	7901	N	N
116	20240102	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-500	5	-2.28	388833950	17983	7.02	21900	21900	21350	28500	15400	21950	21622.29	0.86	-1261	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3468	-36.23	19.79	12	0.11	-592.00	1084.00	39050	20230811	-45.07	3120	20230103	587.50	21900	-2.05	20240102	21350	0.47	20240102	39050	-45.07	20230811	3120	587.50	20230103	0.05	N	322510	100	16 억	139736	N	N	7901	N	N
117	20240102	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	0	3	0.00	0	0	0.00	0	0	0	28500	15400	21950	0.00	0.86	0	22750	22350	21550	21150	20350	22550	21350	16	6550	100	13600	50	1	16167712	3549	-37.08	20.25	12	0.00	-592.00	1084.00	39050	20230811	-43.79	3120	20230103	603.53	0	0.00	0	0	0.00	0	39050	-43.79	20230811	3120	603.53	20230103	0.05	N	322510	100	16 억	139736	N	N	7901	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History