KissMeData/355390/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	investmentCareful	shortOverheated
2	20240123	121214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47150	-3850	5	-7.55	14935654300	307460	41.52	51000	51000	47050	66300	35700	51000	48577.54	2.74	-49511	56033	53516	50283	47766	44533	54775	49025	40	15300	1000	35700	50	1	4046008	1908	-12.99	43.38	12	7.60	-3630.00	1087.00	84900	20230906	-44.46	22050	20231020	113.83	52800	-10.70	20240122	27050	74.31	20240104	84900	-44.46	20230906	22050	113.83	20231020	0.83	N	355390	1000	40 억	110825	N	N	N	N
3	20240123	111208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48500	-2500	5	-4.90	11682018800	239496	32.34	51000	51000	47750	66300	35700	51000	48777.50	2.74	-36502	56033	53516	50283	47766	44533	54775	49025	40	15300	1000	35700	50	1	4046008	1962	-13.36	44.62	12	5.92	-3630.00	1087.00	84900	20230906	-42.87	22050	20231020	119.95	52800	-8.14	20240122	27050	79.30	20240104	84900	-42.87	20230906	22050	119.95	20231020	0.83	N	355390	1000	40 억	110825	N	N	N	N
4	20240123	101209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48200	-2800	5	-5.49	10243334850	209989	28.36	51000	51000	47750	66300	35700	51000	48780.33	2.74	-33454	56033	53516	50283	47766	44533	54775	49025	40	15300	1000	35700	50	1	4046008	1950	-13.28	44.34	12	5.19	-3630.00	1087.00	84900	20230906	-43.23	22050	20231020	118.59	52800	-8.71	20240122	27050	78.19	20240104	84900	-43.23	20230906	22050	118.59	20231020	0.83	N	355390	1000	40 억	110825	N	N	N	N
5	20240123	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49350	-1650	5	-3.24	3768928300	76497	10.33	51000	51000	48150	66300	35700	51000	49268.95	2.74	-20669	56033	53516	50283	47766	44533	54775	49025	40	15300	1000	35700	50	1	4046008	1997	-13.60	45.40	12	1.89	-3630.00	1087.00	84900	20230906	-41.87	22050	20231020	123.81	52800	-6.53	20240122	27050	82.44	20240104	84900	-41.87	20230906	22050	123.81	20231020	0.83	N	355390	1000	40 억	110825	N	N	N	N
6	20240119	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46650	3250	2	7.49	45893150050	955795	192.48	44800	51200	43850	56400	30400	43400	48017.53	1.18	38139	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	1887	-12.85	42.92	12	23.62	-3630.00	1087.00	84900	20230906	-45.05	22050	20231020	111.56	51200	-8.89	20240119	27050	72.46	20240104	84900	-45.05	20230906	22050	111.56	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
7	20240119	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45900	2500	2	5.76	44751455050	931062	187.50	44800	51200	43850	56400	30400	43400	48065.02	1.18	36073	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	1857	-12.64	42.23	12	23.01	-3630.00	1087.00	84900	20230906	-45.94	22050	20231020	108.16	51200	-10.35	20240119	27050	69.69	20240104	84900	-45.94	20230906	22050	108.16	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
8	20240119	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46000	2600	2	5.99	42429806200	880961	177.41	44800	51200	43850	56400	30400	43400	48163.16	1.18	41726	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	1861	-12.67	42.32	12	21.77	-3630.00	1087.00	84900	20230906	-45.82	22050	20231020	108.62	51200	-10.16	20240119	27050	70.06	20240104	84900	-45.82	20230906	22050	108.62	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
9	20240119	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47750	4350	2	10.02	37607284450	776953	156.47	44800	51200	43850	56400	30400	43400	48403.63	1.18	35435	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	1932	-13.15	43.93	12	19.20	-3630.00	1087.00	84900	20230906	-43.76	22050	20231020	116.55	51200	-6.74	20240119	27050	76.52	20240104	84900	-43.76	20230906	22050	116.55	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
10	20240119	121207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48600	5200	2	11.98	35487445050	732960	147.61	44800	51200	43850	56400	30400	43400	48416.70	1.18	34967	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	1966	-13.39	44.71	12	18.12	-3630.00	1087.00	84900	20230906	-42.76	22050	20231020	120.41	51200	-5.08	20240119	27050	79.67	20240104	84900	-42.76	20230906	22050	120.41	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
11	20240119	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49550	6150	2	14.17	33366787650	689177	138.79	44800	51200	43850	56400	30400	43400	48415.50	1.18	41507	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	2005	-13.65	45.58	12	17.03	-3630.00	1087.00	84900	20230906	-41.64	22050	20231020	124.72	51200	-3.22	20240119	27050	83.18	20240104	84900	-41.64	20230906	22050	124.72	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
12	20240119	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48700	5300	2	12.21	28927333100	597648	120.36	44800	51200	43850	56400	30400	43400	48402.06	1.18	29100	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	1970	-13.42	44.80	12	14.77	-3630.00	1087.00	84900	20230906	-42.64	22050	20231020	120.86	51200	-4.88	20240119	27050	80.04	20240104	84900	-42.64	20230906	22050	120.86	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
13	20240119	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46050	2650	2	6.11	4154176750	90971	18.32	44800	46950	43850	56400	30400	43400	45665.15	1.18	-313	48866	46132	44466	41732	40066	45300	40900	40	13000	1000	30380	50	1	4046008	1863	-12.69	42.36	12	2.25	-3630.00	1087.00	84900	20230906	-45.76	22050	20231020	108.84	47750	-3.56	20240117	27050	70.24	20240104	84900	-45.76	20230906	22050	108.84	20231020	0.73	N	355390	1000	40 억	47592	N	N	N	N
14	20240118	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43400	-1300	5	-2.91	22189437550	493533	82.69	44700	47200	42800	58100	31300	44700	44962.60	1.22	-5263	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1756	-11.96	39.93	12	12.20	-3630.00	1087.00	84900	20230906	-48.88	22050	20231020	96.83	47750	-9.11	20240117	27050	60.44	20240104	84900	-48.88	20230906	22050	96.83	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
15	20240118	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43550	-1150	5	-2.57	21103441700	468467	78.49	44700	47200	42800	58100	31300	44700	45047.91	1.22	-3796	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1762	-12.00	40.06	12	11.58	-3630.00	1087.00	84900	20230906	-48.70	22050	20231020	97.51	47750	-8.80	20240117	27050	61.00	20240104	84900	-48.70	20230906	22050	97.51	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
16	20240118	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44100	-600	5	-1.34	19182809600	424743	71.16	44700	47200	42800	58100	31300	44700	45163.38	1.22	1670	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1784	-12.15	40.57	12	10.50	-3630.00	1087.00	84900	20230906	-48.06	22050	20231020	100.00	47750	-7.64	20240117	27050	63.03	20240104	84900	-48.06	20230906	22050	100.00	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
17	20240118	131159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44750	50	2	0.11	15217663500	333884	55.94	44700	47200	43200	58100	31300	44700	45577.82	1.22	1245	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1811	-12.33	41.17	12	8.25	-3630.00	1087.00	84900	20230906	-47.29	22050	20231020	102.95	47750	-6.28	20240117	27050	65.43	20240104	84900	-47.29	20230906	22050	102.95	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
18	20240118	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45200	500	2	1.12	14092966400	309051	51.78	44700	47200	43200	58100	31300	44700	45600.91	1.22	2697	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1829	-12.45	41.58	12	7.64	-3630.00	1087.00	84900	20230906	-46.76	22050	20231020	104.99	47750	-5.34	20240117	27050	67.10	20240104	84900	-46.76	20230906	22050	104.99	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
19	20240118	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45650	950	2	2.13	12776143450	280026	46.92	44700	47200	43200	58100	31300	44700	45625.00	1.22	7235	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1847	-12.58	42.00	12	6.92	-3630.00	1087.00	84900	20230906	-46.23	22050	20231020	107.03	47750	-4.40	20240117	27050	68.76	20240104	84900	-46.23	20230906	22050	107.03	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
20	20240118	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46100	1400	2	3.13	9269663650	203449	34.09	44700	47200	43200	58100	31300	44700	45562.79	1.22	12358	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1865	-12.70	42.41	12	5.03	-3630.00	1087.00	84900	20230906	-45.70	22050	20231020	109.07	47750	-3.46	20240117	27050	70.43	20240104	84900	-45.70	20230906	22050	109.07	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
21	20240118	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43800	-900	5	-2.01	1807488000	40985	6.87	44700	45500	43200	58100	31300	44700	44100.53	1.22	1108	50200	47450	45000	42250	39800	46225	41025	40	13400	1000	31290	50	1	4046008	1772	-12.07	40.29	12	1.01	-3630.00	1087.00	84900	20230906	-48.41	22050	20231020	98.64	47750	-8.27	20240117	27050	61.92	20240104	84900	-48.41	20230906	22050	98.64	20231020	0.81	N	355390	1000	40 억	49413	N	N	N	N
22	20240117	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44700	-650	5	-1.43	26882975600	594460	88.53	44850	47750	42550	58900	31750	45350	45222.78	2.05	-23743	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1809	-12.31	41.12	12	14.69	-3630.00	1087.00	84900	20230906	-47.35	22050	20231020	102.72	47750	-6.39	20240117	27050	65.25	20240104	84900	-47.35	20230906	22050	102.72	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
23	20240117	151200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44950	-400	5	-0.88	26349100150	582540	86.76	44850	47750	42550	58900	31750	45350	45231.28	2.05	-20929	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1819	-12.38	41.35	12	14.40	-3630.00	1087.00	84900	20230906	-47.06	22050	20231020	103.85	47750	-5.86	20240117	27050	66.17	20240104	84900	-47.06	20230906	22050	103.85	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
24	20240117	141157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44700	-650	5	-1.43	24516548850	541495	80.65	44850	47750	42550	58900	31750	45350	45275.59	2.05	-26283	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1809	-12.31	41.12	12	13.38	-3630.00	1087.00	84900	20230906	-47.35	22050	20231020	102.72	47750	-6.39	20240117	27050	65.25	20240104	84900	-47.35	20230906	22050	102.72	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
25	20240117	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45550	200	2	0.44	22265638250	491630	73.22	44850	47750	42550	58900	31750	45350	45289.35	2.05	-26353	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1843	-12.55	41.90	12	12.15	-3630.00	1087.00	84900	20230906	-46.35	22050	20231020	106.58	47750	-4.61	20240117	27050	68.39	20240104	84900	-46.35	20230906	22050	106.58	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
26	20240117	121159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46150	800	2	1.76	20389336400	451028	67.17	44850	47750	42550	58900	31750	45350	45206.18	2.05	-27213	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1867	-12.71	42.46	12	11.15	-3630.00	1087.00	84900	20230906	-45.64	22050	20231020	109.30	47750	-3.35	20240117	27050	70.61	20240104	84900	-45.64	20230906	22050	109.30	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
27	20240117	111200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46650	1300	2	2.87	17752766200	393650	58.63	44850	47750	42550	58900	31750	45350	45097.48	2.05	-28943	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1887	-12.85	42.92	12	9.73	-3630.00	1087.00	84900	20230906	-45.05	22050	20231020	111.56	47750	-2.30	20240117	27050	72.46	20240104	84900	-45.05	20230906	22050	111.56	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
28	20240117	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43400	-1950	5	-4.30	7830331700	179529	26.74	44850	45350	42550	58900	31750	45350	43610.44	2.05	-11627	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1756	-11.96	39.93	12	4.44	-3630.00	1087.00	84900	20230906	-48.88	22050	20231020	96.83	46000	-5.65	20240116	27050	60.44	20240104	84900	-48.88	20230906	22050	96.83	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
29	20240117	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44100	-1250	5	-2.76	2277036350	51238	7.63	44850	45350	43500	58900	31750	45350	44430.13	2.05	-10320	48783	47066	44283	42566	39783	47925	43425	40	13550	1000	31740	50	1	4046008	1784	-12.15	40.57	12	1.27	-3630.00	1087.00	84900	20230906	-48.06	22050	20231020	100.00	46000	-4.13	20240116	27050	63.03	20240104	84900	-48.06	20230906	22050	100.00	20231020	1.09	N	355390	1000	40 억	83118	N	N	N	N
30	20240116	161155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45350	2500	2	5.83	29260762950	664894	48.79	43800	46000	41500	55700	30000	42850	44006.30	2.34	-6876	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1835	-12.49	41.72	12	16.43	-3630.00	1087.00	84900	20230906	-46.58	22050	20231020	105.67	46000	-1.41	20240116	27050	67.65	20240104	84900	-46.58	20230906	22050	105.67	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
31	20240116	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45400	2550	2	5.95	28396972150	645843	47.39	43800	46000	41500	55700	30000	42850	43968.85	2.34	-3256	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1837	-12.51	41.77	12	15.96	-3630.00	1087.00	84900	20230906	-46.53	22050	20231020	105.90	46000	-1.30	20240116	27050	67.84	20240104	84900	-46.53	20230906	22050	105.90	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
32	20240116	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45300	2450	2	5.72	24466748650	558994	41.02	43800	46000	41500	55700	30000	42850	43769.25	2.34	-1648	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1833	-12.48	41.67	12	13.82	-3630.00	1087.00	84900	20230906	-46.64	22050	20231020	105.44	46000	-1.52	20240116	27050	67.47	20240104	84900	-46.64	20230906	22050	105.44	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
33	20240116	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43250	400	2	0.93	20527571100	471541	34.60	43800	45700	41500	55700	30000	42850	43532.95	2.34	-466	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1750	-11.91	39.79	12	11.65	-3630.00	1087.00	84900	20230906	-49.06	22050	20231020	96.15	45700	-5.36	20240116	27050	59.89	20240104	84900	-49.06	20230906	22050	96.15	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
34	20240116	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44300	1450	2	3.38	18858832850	433430	31.81	43800	45700	41500	55700	30000	42850	43510.68	2.34	-559	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1792	-12.20	40.75	12	10.71	-3630.00	1087.00	84900	20230906	-47.82	22050	20231020	100.91	45700	-3.06	20240116	27050	63.77	20240104	84900	-47.82	20230906	22050	100.91	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
35	20240116	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44350	1500	2	3.50	13974208600	324054	23.78	43800	44550	41500	55700	30000	42850	43123.09	2.34	3877	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1794	-12.22	40.80	12	8.01	-3630.00	1087.00	84900	20230906	-47.76	22050	20231020	101.13	44850	-1.11	20240115	27050	63.96	20240104	84900	-47.76	20230906	22050	101.13	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
36	20240116	101153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41850	-1000	5	-2.33	10216257000	237362	17.42	43800	44100	41500	55700	30000	42850	43040.83	2.34	-1978	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1693	-11.53	38.50	12	5.87	-3630.00	1087.00	84900	20230906	-50.71	22050	20231020	89.80	44850	-6.69	20240115	27050	54.71	20240104	84900	-50.71	20230906	22050	89.80	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
37	20240116	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43200	350	2	0.82	3995452100	91734	6.73	43800	44100	42650	55700	30000	42850	43554.76	2.34	-7347	47650	45250	42450	40050	37250	46450	41250	40	12850	1000	29990	50	1	4046008	1748	-11.90	39.74	12	2.27	-3630.00	1087.00	84900	20230906	-49.12	22050	20231020	95.92	44850	-3.68	20240115	27050	59.70	20240104	84900	-49.12	20230906	22050	95.92	20231020	1.04	N	355390	1000	40 억	94549	N	N	N	N
38	20240115	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42850	4650	2	12.17	58089474350	1359601	212.99	41000	44850	39650	49650	26750	38200	42725.08	3.09	-23383	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1734	-11.80	39.42	12	33.60	-3630.00	1087.00	84900	20230906	-49.53	22050	20231020	94.33	44850	-4.46	20240115	27050	58.41	20240104	84900	-49.53	20230906	22050	94.33	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
39	20240115	151150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42300	4100	2	10.73	56914653750	1332042	208.67	41000	44850	39650	49650	26750	38200	42727.37	3.09	-19428	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1711	-11.65	38.91	12	32.92	-3630.00	1087.00	84900	20230906	-50.18	22050	20231020	91.84	44850	-5.69	20240115	27050	56.38	20240104	84900	-50.18	20230906	22050	91.84	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
40	20240115	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42750	4550	2	11.91	54769161600	1281703	200.79	41000	44850	39650	49650	26750	38200	42731.55	3.09	-23641	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1730	-11.78	39.33	12	31.68	-3630.00	1087.00	84900	20230906	-49.65	22050	20231020	93.88	44850	-4.68	20240115	27050	58.04	20240104	84900	-49.65	20230906	22050	93.88	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
41	20240115	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42050	3850	2	10.08	51821086550	1212256	189.91	41000	44850	39650	49650	26750	38200	42747.64	3.09	-25060	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1701	-11.58	38.68	12	29.96	-3630.00	1087.00	84900	20230906	-50.47	22050	20231020	90.70	44850	-6.24	20240115	27050	55.45	20240104	84900	-50.47	20230906	22050	90.70	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
42	20240115	121150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42200	4000	2	10.47	49399407950	1154168	180.81	41000	44850	39650	49650	26750	38200	42800.88	3.09	-21011	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1707	-11.63	38.82	12	28.53	-3630.00	1087.00	84900	20230906	-50.29	22050	20231020	91.38	44850	-5.91	20240115	27050	56.01	20240104	84900	-50.29	20230906	22050	91.38	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
43	20240115	111150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42850	4650	2	12.17	45628244850	1065128	166.86	41000	44850	39650	49650	26750	38200	42838.27	3.09	-17216	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1734	-11.80	39.42	12	26.33	-3630.00	1087.00	84900	20230906	-49.53	22050	20231020	94.33	44850	-4.46	20240115	27050	58.41	20240104	84900	-49.53	20230906	22050	94.33	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
44	20240115	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43750	5550	2	14.53	41997073350	980643	153.63	41000	44850	39650	49650	26750	38200	42826.06	3.09	-14859	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1770	-12.05	40.25	12	24.24	-3630.00	1087.00	84900	20230906	-48.47	22050	20231020	98.41	44850	-2.45	20240115	27050	61.74	20240104	84900	-48.47	20230906	22050	98.41	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
45	20240115	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41500	3300	2	8.64	12672422850	306686	48.04	41000	43400	39650	49650	26750	38200	41320.51	3.09	-21821	43700	40950	39100	36350	34500	40025	35425	40	11450	1000	26740	50	1	4046008	1679	-11.43	38.18	12	7.58	-3630.00	1087.00	84900	20230906	-51.12	22050	20231020	88.21	43400	-4.38	20240115	27050	53.42	20240104	84900	-51.12	20230906	22050	88.21	20231020	1.13	N	355390	1000	40 억	125126	N	N	N	N
46	20240112	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38200	-1850	5	-4.62	24922421450	632303	68.90	39450	41850	37250	52000	28050	40050	39415.38	3.94	-35473	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1546	-10.52	35.14	12	15.63	-3630.00	1087.00	84900	20230906	-55.01	22050	20231020	73.24	41850	-8.72	20240112	27050	41.22	20240104	84900	-55.01	20230906	22050	73.24	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
47	20240112	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37800	-2250	5	-5.62	24014794500	608370	66.29	39450	41850	37250	52000	28050	40050	39473.50	3.94	-36514	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1529	-10.41	34.77	12	15.04	-3630.00	1087.00	84900	20230906	-55.48	22050	20231020	71.43	41850	-9.68	20240112	27050	39.74	20240104	84900	-55.48	20230906	22050	71.43	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
48	20240112	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39000	-1050	5	-2.62	20347013350	512221	55.81	39450	41850	38300	52000	28050	40050	39722.78	3.94	-39731	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1578	-10.74	35.88	12	12.66	-3630.00	1087.00	84900	20230906	-54.06	22050	20231020	76.87	41850	-6.81	20240112	27050	44.18	20240104	84900	-54.06	20230906	22050	76.87	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
49	20240112	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39950	-100	5	-0.25	17670834900	443732	48.35	39450	41850	38300	52000	28050	40050	39822.95	3.94	-25803	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1616	-11.01	36.75	12	10.97	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	41850	-4.54	20240112	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
50	20240112	121145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39850	-200	5	-0.50	16152333700	405579	44.19	39450	41850	38300	52000	28050	40050	39825.08	3.94	-23830	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1612	-10.98	36.66	12	10.02	-3630.00	1087.00	84900	20230906	-53.06	22050	20231020	80.73	41850	-4.78	20240112	27050	47.32	20240104	84900	-53.06	20230906	22050	80.73	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
51	20240112	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40000	-50	5	-0.12	14900006800	374229	40.78	39450	41850	38300	52000	28050	40050	39814.88	3.94	-19481	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1618	-11.02	36.80	12	9.25	-3630.00	1087.00	84900	20230906	-52.89	22050	20231020	81.41	41850	-4.42	20240112	27050	47.87	20240104	84900	-52.89	20230906	22050	81.41	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
52	20240112	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39200	-850	5	-2.12	11656885550	292208	31.84	39450	41850	38300	52000	28050	40050	39892.14	3.94	-11965	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1586	-10.80	36.06	12	7.22	-3630.00	1087.00	84900	20230906	-53.83	22050	20231020	77.78	41850	-6.33	20240112	27050	44.92	20240104	84900	-53.83	20230906	22050	77.78	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
53	20240112	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40050	0	3	0.00	6687469100	166881	18.18	39450	41850	38300	52000	28050	40050	40073.35	3.94	-7401	44783	42416	38533	36166	32283	43600	37350	40	11950	1000	28030	50	1	4046008	1620	-11.03	36.84	12	4.12	-3630.00	1087.00	84900	20230906	-52.83	22050	20231020	81.63	41850	-4.30	20240112	27050	48.06	20240104	84900	-52.83	20230906	22050	81.63	20231020	1.32	N	355390	1000	40 억	159382	N	N	N	N
54	20240111	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40050	4800	2	13.62	34561349700	906239	190.19	34650	40900	34650	45800	24700	35250	38129.53	2.85	44118	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1620	-11.03	36.84	12	22.40	-3630.00	1087.00	84900	20230906	-52.83	22050	20231020	81.63	40900	-2.08	20240111	27050	48.06	20240104	84900	-52.83	20230906	22050	81.63	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
55	20240111	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39400	4150	2	11.77	29765778350	786407	165.04	34650	39950	34650	45800	24700	35250	37850.45	2.85	24791	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1594	-10.85	36.25	12	19.44	-3630.00	1087.00	84900	20230906	-53.59	22050	20231020	78.68	39950	-1.38	20240111	27050	45.66	20240104	84900	-53.59	20230906	22050	78.68	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
56	20240111	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39750	4500	2	12.77	23667567100	631044	132.43	34650	39950	34650	45800	24700	35250	37505.53	2.85	17519	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1608	-10.95	36.57	12	15.60	-3630.00	1087.00	84900	20230906	-53.18	22050	20231020	80.27	39950	-0.50	20240111	27050	46.95	20240104	84900	-53.18	20230906	22050	80.27	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
57	20240111	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37900	2650	2	7.52	16325467400	442302	92.82	34650	38750	34650	45800	24700	35250	36910.35	2.85	25992	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1533	-10.44	34.87	12	10.93	-3630.00	1087.00	84900	20230906	-55.36	22050	20231020	71.88	38750	-2.19	20240111	27050	40.11	20240104	84900	-55.36	20230906	22050	71.88	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
58	20240111	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37050	1800	2	5.11	8856685150	244551	51.32	34650	37350	34650	45800	24700	35250	36216.23	2.85	8510	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1499	-10.21	34.08	12	6.04	-3630.00	1087.00	84900	20230906	-56.36	22050	20231020	68.03	37350	-0.80	20240111	27050	36.97	20240104	84900	-56.36	20230906	22050	68.03	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
59	20240111	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36950	1700	2	4.82	5630189100	157361	33.02	34650	36950	34650	45800	24700	35250	35778.92	2.85	9503	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1495	-10.18	33.99	12	3.89	-3630.00	1087.00	84900	20230906	-56.48	22050	20231020	67.57	37250	-0.81	20240110	27050	36.60	20240104	84900	-56.48	20230906	22050	67.57	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
60	20240111	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35200	-50	5	-0.14	3421395650	96455	20.24	34650	36450	34650	45800	24700	35250	35471.49	2.85	683	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1424	-9.70	32.38	12	2.38	-3630.00	1087.00	84900	20230906	-58.54	22050	20231020	59.64	37250	-5.50	20240110	27050	30.13	20240104	84900	-58.54	20230906	22050	59.64	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
61	20240111	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	250	2	0.71	1129296700	32258	6.77	34650	35500	34650	45800	24700	35250	35008.03	2.85	3939	38750	37000	35500	33750	32250	36250	33000	40	10550	1000	24670	50	1	4046008	1436	-9.78	32.66	12	0.80	-3630.00	1087.00	84900	20230906	-58.19	22050	20231020	61.00	37250	-4.70	20240110	27050	31.24	20240104	84900	-58.19	20230906	22050	61.00	20231020	1.51	N	355390	1000	40 억	115155	N	N	N	N
62	20240110	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35250	-100	5	-0.28	16779792300	471073	65.70	36100	37250	34000	45950	24750	35350	35620.54	3.67	-39092	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1426	-9.71	32.43	12	11.64	-3630.00	1087.00	84900	20230906	-58.48	22050	20231020	59.86	37250	-5.37	20240110	27050	30.31	20240104	84900	-58.48	20230906	22050	59.86	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
63	20240110	151136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35200	-150	5	-0.42	16523470150	463809	64.68	36100	37250	34000	45950	24750	35350	35625.60	3.67	-38058	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1424	-9.70	32.38	12	11.46	-3630.00	1087.00	84900	20230906	-58.54	22050	20231020	59.64	37250	-5.50	20240110	27050	30.13	20240104	84900	-58.54	20230906	22050	59.64	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
64	20240110	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35350	0	3	0.00	15667254000	439548	61.30	36100	37250	34000	45950	24750	35350	35644.02	3.67	-35874	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1430	-9.74	32.52	12	10.86	-3630.00	1087.00	84900	20230906	-58.36	22050	20231020	60.32	37250	-5.10	20240110	27050	30.68	20240104	84900	-58.36	20230906	22050	60.32	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
65	20240110	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35200	-150	5	-0.42	15016558000	421166	58.74	36100	37250	34000	45950	24750	35350	35654.73	3.67	-32690	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1424	-9.70	32.38	12	10.41	-3630.00	1087.00	84900	20230906	-58.54	22050	20231020	59.64	37250	-5.50	20240110	27050	30.13	20240104	84900	-58.54	20230906	22050	59.64	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
66	20240110	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35550	200	2	0.57	13444795050	376862	52.56	36100	37250	34000	45950	24750	35350	35675.65	3.67	-26743	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1438	-9.79	32.70	12	9.31	-3630.00	1087.00	84900	20230906	-58.13	22050	20231020	61.22	37250	-4.56	20240110	27050	31.42	20240104	84900	-58.13	20230906	22050	61.22	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
67	20240110	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35750	400	2	1.13	12299811700	344438	48.04	36100	37250	34000	45950	24750	35350	35709.81	3.67	-21604	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1446	-9.85	32.89	12	8.51	-3630.00	1087.00	84900	20230906	-57.89	22050	20231020	62.13	37250	-4.03	20240110	27050	32.16	20240104	84900	-57.89	20230906	22050	62.13	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
68	20240110	101133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35450	100	2	0.28	11162892600	312438	43.57	36100	37250	34000	45950	24750	35350	35728.35	3.67	-24316	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1434	-9.77	32.61	12	7.72	-3630.00	1087.00	84900	20230906	-58.24	22050	20231020	60.77	37250	-4.83	20240110	27050	31.05	20240104	84900	-58.24	20230906	22050	60.77	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
69	20240110	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	-500	5	-1.41	2467838450	70334	9.81	36100	36200	34000	45950	24750	35350	35087.40	3.67	-10542	38550	36950	34400	32800	30250	37750	33600	40	10600	1000	24740	50	1	4046008	1410	-9.60	32.06	12	1.74	-3630.00	1087.00	84900	20230906	-58.95	22050	20231020	58.05	36200	-3.73	20240110	27050	28.84	20240104	84900	-58.95	20230906	22050	58.05	20231020	1.88	N	355390	1000	40 억	148503	N	N	N	N
70	20240109	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35350	2150	2	6.48	24550496250	713055	76.24	33000	36000	31850	43150	23250	33200	34428.87	3.03	16764	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1430	-9.74	32.52	12	17.62	-3630.00	1087.00	84900	20230906	-58.36	22050	20231020	60.32	36000	-1.81	20240109	27050	30.68	20240104	84900	-58.36	20230906	22050	60.32	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
71	20240109	151133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35700	2500	2	7.53	23737994550	690134	73.79	33000	36000	31850	43150	23250	33200	34397.28	3.03	15958	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1444	-9.83	32.84	12	17.06	-3630.00	1087.00	84900	20230906	-57.95	22050	20231020	61.90	36000	-0.83	20240109	27050	31.98	20240104	84900	-57.95	20230906	22050	61.90	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
72	20240109	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	2300	2	6.93	20623437350	602830	64.46	33000	35900	31850	43150	23250	33200	34212.07	3.03	13595	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1436	-9.78	32.66	12	14.90	-3630.00	1087.00	84900	20230906	-58.19	22050	20231020	61.00	35900	-1.11	20240109	27050	31.24	20240104	84900	-58.19	20230906	22050	61.00	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
73	20240109	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	1650	2	4.97	15357569150	453745	48.52	33000	35350	31850	43150	23250	33200	33847.14	3.03	13681	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1410	-9.60	32.06	12	11.21	-3630.00	1087.00	84900	20230906	-58.95	22050	20231020	58.05	35350	-1.41	20240109	27050	28.84	20240104	84900	-58.95	20230906	22050	58.05	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
74	20240109	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	400	2	1.20	7675384150	233253	24.94	33000	34050	31850	43150	23250	33200	32905.05	3.03	4748	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1359	-9.26	30.91	12	5.77	-3630.00	1087.00	84900	20230906	-60.42	22050	20231020	52.38	34800	-3.45	20240108	27050	24.21	20240104	84900	-60.42	20230906	22050	52.38	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
75	20240109	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33200	0	3	0.00	5361715750	164304	17.57	33000	33350	31850	43150	23250	33200	32630.76	3.03	4173	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1343	-9.15	30.54	12	4.06	-3630.00	1087.00	84900	20230906	-60.90	22050	20231020	50.57	34800	-4.60	20240108	27050	22.74	20240104	84900	-60.90	20230906	22050	50.57	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
76	20240109	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33100	-100	5	-0.30	3986305850	122822	13.13	33000	33200	31850	43150	23250	33200	32452.20	3.03	3718	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1339	-9.12	30.45	12	3.04	-3630.00	1087.00	84900	20230906	-61.01	22050	20231020	50.11	34800	-4.89	20240108	27050	22.37	20240104	84900	-61.01	20230906	22050	50.11	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
77	20240109	091133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31950	-1250	5	-3.77	1724228400	53382	5.71	33000	33050	31850	43150	23250	33200	32289.28	3.03	5833	36566	34882	33116	31432	29666	35725	32275	40	9950	1000	23240	50	1	4046008	1293	-8.80	29.39	12	1.32	-3630.00	1087.00	84900	20230906	-62.37	22050	20231020	44.90	34800	-8.19	20240108	27050	18.11	20240104	84900	-62.37	20230906	22050	44.90	20231020	2.19	N	355390	1000	40 억	122545	N	N	N	N
78	20240108	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33200	2500	2	8.14	31217772900	932748	154.90	31900	34800	31350	39900	21500	30700	33468.92	2.65	29958	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1343	-9.15	30.54	12	23.05	-3630.00	1087.00	84900	20230906	-60.90	22050	20231020	50.57	34800	-4.60	20240108	27050	22.74	20240104	84900	-60.90	20230906	22050	50.57	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
79	20240108	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32900	2200	2	7.17	30756273300	918795	152.58	31900	34800	31350	39900	21500	30700	33474.58	2.65	32113	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1331	-9.06	30.27	12	22.71	-3630.00	1087.00	84900	20230906	-61.25	22050	20231020	49.21	34800	-5.46	20240108	27050	21.63	20240104	84900	-61.25	20230906	22050	49.21	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
80	20240108	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	2600	2	8.47	29258496550	872965	144.97	31900	34800	31350	39900	21500	30700	33516.23	2.65	28926	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1347	-9.17	30.63	12	21.58	-3630.00	1087.00	84900	20230906	-60.78	22050	20231020	51.02	34800	-4.31	20240108	27050	23.11	20240104	84900	-60.78	20230906	22050	51.02	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
81	20240108	131130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	2450	2	7.98	27887058850	831330	138.05	31900	34800	31350	39900	21500	30700	33545.11	2.65	30881	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1341	-9.13	30.50	12	20.55	-3630.00	1087.00	84900	20230906	-60.95	22050	20231020	50.34	34800	-4.74	20240108	27050	22.55	20240104	84900	-60.95	20230906	22050	50.34	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
82	20240108	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	2600	2	8.47	26097613800	777216	129.07	31900	34800	31350	39900	21500	30700	33578.33	2.65	46781	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1347	-9.17	30.63	12	19.21	-3630.00	1087.00	84900	20230906	-60.78	22050	20231020	51.02	34800	-4.31	20240108	27050	23.11	20240104	84900	-60.78	20230906	22050	51.02	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
83	20240108	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	2800	2	9.12	24520834050	730318	121.28	31900	34800	31350	39900	21500	30700	33575.56	2.65	53841	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1355	-9.23	30.82	12	18.05	-3630.00	1087.00	84900	20230906	-60.54	22050	20231020	51.93	34800	-3.74	20240108	27050	23.84	20240104	84900	-60.54	20230906	22050	51.93	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
84	20240108	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	2600	2	8.47	22076841900	657782	109.23	31900	34800	31350	39900	21500	30700	33562.55	2.65	43661	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1347	-9.17	30.63	12	16.26	-3630.00	1087.00	84900	20230906	-60.78	22050	20231020	51.02	34800	-4.31	20240108	27050	23.11	20240104	84900	-60.78	20230906	22050	51.02	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
85	20240108	091129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	3200	2	10.42	8297028300	253022	42.02	31900	34200	31350	39900	21500	30700	32791.73	2.65	10510	33666	32182	29966	28482	26266	32925	29225	40	9200	1000	21490	50	1	4046008	1372	-9.34	31.19	12	6.25	-3630.00	1087.00	84900	20230906	-60.07	22050	20231020	53.74	34200	-0.88	20240108	27050	25.32	20240104	84900	-60.07	20230906	22050	53.74	20231020	2.27	N	355390	1000	40 억	107268	N	N	N	N
86	20240105	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	2800	2	10.04	18033199400	598255	490.21	27900	31450	27750	36250	19550	27900	30142.91	0.64	88070	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1242	-8.46	28.24	12	14.79	-3630.00	1087.00	84900	20230906	-63.84	22050	20231020	39.23	31450	-2.38	20240105	27050	13.49	20240104	84900	-63.84	20230906	22050	39.23	20231020	2.16	N	355390	1000	40 억	25694	N	N	N	N
87	20240105	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	2800	2	10.04	17614818100	584601	479.02	27900	31450	27750	36250	19550	27900	30131.36	0.64	86634	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1242	-8.46	28.24	12	14.45	-3630.00	1087.00	84900	20230906	-63.84	22050	20231020	39.23	31450	-2.38	20240105	27050	13.49	20240104	84900	-63.84	20230906	22050	39.23	20231020	2.16	N	355390	1000	40 억	25694	N	N	N	N
88	20240105	141127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	3000	2	10.75	15921503600	530050	434.32	27900	31450	27750	36250	19550	27900	30037.74	0.64	77774	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1250	-8.51	28.43	12	13.10	-3630.00	1087.00	84900	20230906	-63.60	22050	20231020	40.14	31450	-1.75	20240105	27050	14.23	20240104	84900	-63.60	20230906	22050	40.14	20231020	2.16	N	355390	1000	40 억	25694	N	N	N	N
89	20240105	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	2650	2	9.50	14506100650	483677	396.33	27900	31450	27750	36250	19550	27900	29991.30	0.64	73185	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1236	-8.42	28.10	12	11.95	-3630.00	1087.00	84900	20230906	-64.02	22050	20231020	38.55	31450	-2.86	20240105	27050	12.94	20240104	84900	-64.02	20230906	22050	38.55	20231020	2.16	N	355390	1000	40 억	25694	N	N	N	N
90	20240105	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	2700	2	9.68	12476539900	418172	342.65	27900	31400	27750	36250	19550	27900	29835.91	0.64	61627	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1238	-8.43	28.15	12	10.34	-3630.00	1087.00	84900	20230906	-63.96	22050	20231020	38.78	31400	-2.55	20240105	27050	13.12	20240104	84900	-63.96	20230906	22050	38.78	20231020	2.16	N	355390	1000	40 억	25694	N	N	N	N
91	20240105	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	2750	2	9.86	8447810600	287629	235.68	27900	30650	27750	36250	19550	27900	29370.52	0.64	39656	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1240	-8.44	28.20	12	7.11	-3630.00	1087.00	84900	20230906	-63.90	22050	20231020	39.00	30650	0.00	20240105	27050	13.31	20240104	84900	-63.90	20230906	22050	39.00	20231020	2.16	N	355390	1000	40 억	25694	Y	N	N	N
92	20240105	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	1750	2	6.27	4584380200	159173	130.43	27900	29650	27750	36250	19550	27900	28801.25	0.64	33779	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1200	-8.17	27.28	12	3.93	-3630.00	1087.00	84900	20230906	-65.08	22050	20231020	34.47	29650	0.00	20240105	27050	9.61	20240104	84900	-65.08	20230906	22050	34.47	20231020	2.16	N	355390	1000	40 억	25694	N	N	N	N
93	20240105	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	350	2	1.25	217501350	7723	6.33	27900	28350	27750	36250	19550	27900	28162.84	0.64	276	29133	28516	27783	27166	26433	28825	27475	40	8350	1000	19530	50	1	4046008	1143	-7.78	25.99	12	0.19	-3630.00	1087.00	84900	20230906	-66.73	22050	20231020	28.12	29200	-3.25	20240102	27050	4.44	20240104	84900	-66.73	20230906	22050	28.12	20231020	2.16	N	355390	1000	40 억	25694	N	N	N	N
94	20240104	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	550	2	2.01	3389201900	121172	80.74	27050	28400	27050	35550	19150	27350	27970.22	0.86	-9206	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1129	-7.69	25.67	12	2.99	-3630.00	1087.00	84900	20230906	-67.14	22050	20231020	26.53	29200	-4.45	20240102	27050	3.14	20240104	84900	-67.14	20230906	22050	26.53	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
95	20240104	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	350	2	1.28	3312242850	118410	78.90	27050	28400	27050	35550	19150	27350	27972.67	0.86	-8960	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1121	-7.63	25.48	12	2.93	-3630.00	1087.00	84900	20230906	-67.37	22050	20231020	25.62	29200	-5.14	20240102	27050	2.40	20240104	84900	-67.37	20230906	22050	25.62	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
96	20240104	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	550	2	2.01	2967086150	105941	70.60	27050	28400	27050	35550	19150	27350	28006.98	0.86	-9063	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1129	-7.69	25.67	12	2.62	-3630.00	1087.00	84900	20230906	-67.14	22050	20231020	26.53	29200	-4.45	20240102	27050	3.14	20240104	84900	-67.14	20230906	22050	26.53	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
97	20240104	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	650	2	2.38	2863041600	102218	68.11	27050	28400	27050	35550	19150	27350	28009.19	0.86	-9298	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1133	-7.71	25.76	12	2.53	-3630.00	1087.00	84900	20230906	-67.02	22050	20231020	26.98	29200	-4.11	20240102	27050	3.51	20240104	84900	-67.02	20230906	22050	26.98	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
98	20240104	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	600	2	2.19	2609382350	93175	62.09	27050	28400	27050	35550	19150	27350	28005.19	0.86	-9191	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1131	-7.70	25.71	12	2.30	-3630.00	1087.00	84900	20230906	-67.08	22050	20231020	26.76	29200	-4.28	20240102	27050	3.33	20240104	84900	-67.08	20230906	22050	26.76	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
99	20240104	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	400	2	1.46	2408758950	85993	57.30	27050	28400	27050	35550	19150	27350	28011.12	0.86	-8644	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1123	-7.64	25.53	12	2.13	-3630.00	1087.00	84900	20230906	-67.31	22050	20231020	25.85	29200	-4.97	20240102	27050	2.59	20240104	84900	-67.31	20230906	22050	25.85	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
100	20240104	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	850	2	3.11	1722328050	61253	40.82	27050	28400	27050	35550	19150	27350	28118.29	0.86	-6820	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1141	-7.77	25.94	12	1.51	-3630.00	1087.00	84900	20230906	-66.78	22050	20231020	27.89	29200	-3.42	20240102	27050	4.25	20240104	84900	-66.78	20230906	22050	27.89	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
101	20240104	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	700	2	2.56	654565100	23408	15.60	27050	28250	27050	35550	19150	27350	27963.36	0.86	-3180	29250	28300	27700	26750	26150	28000	26450	40	8200	1000	19140	50	1	4046008	1135	-7.73	25.80	12	0.58	-3630.00	1087.00	84900	20230906	-66.96	22050	20231020	27.21	29200	-3.94	20240102	27050	3.70	20240104	84900	-66.96	20230906	22050	27.21	20231020	2.01	N	355390	1000	40 억	34825	N	N	N	N
102	20240103	161121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-1300	5	-4.54	4083226100	148414	80.16	28050	28650	27100	37200	20100	28650	27511.96	0.81	-262	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1107	-7.53	25.16	12	3.67	-3630.00	1087.00	84900	20230906	-67.79	22050	20231020	24.04	29200	-6.34	20240102	27100	0.92	20240103	84900	-67.79	20230906	22050	24.04	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
103	20240103	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-1400	5	-4.89	3962714750	144006	77.78	28050	28650	27100	37200	20100	28650	27517.08	0.81	-72	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1103	-7.51	25.07	12	3.56	-3630.00	1087.00	84900	20230906	-67.90	22050	20231020	23.58	29200	-6.68	20240102	27100	0.55	20240103	84900	-67.90	20230906	22050	23.58	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
104	20240103	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-1200	5	-4.19	2873874550	104040	56.19	28050	28650	27400	37200	20100	28650	27621.99	0.81	-2354	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1111	-7.56	25.25	12	2.57	-3630.00	1087.00	84900	20230906	-67.67	22050	20231020	24.49	29200	-5.99	20240102	27400	0.18	20240103	84900	-67.67	20230906	22050	24.49	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
105	20240103	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-1150	5	-4.01	2614025850	94574	51.08	28050	28650	27400	37200	20100	28650	27639.15	0.81	-2467	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1113	-7.58	25.30	12	2.34	-3630.00	1087.00	84900	20230906	-67.61	22050	20231020	24.72	29200	-5.82	20240102	27400	0.36	20240103	84900	-67.61	20230906	22050	24.72	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
106	20240103	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-1150	5	-4.01	2315947400	83721	45.22	28050	28650	27400	37200	20100	28650	27661.74	0.81	-1632	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1113	-7.58	25.30	12	2.07	-3630.00	1087.00	84900	20230906	-67.61	22050	20231020	24.72	29200	-5.82	20240102	27400	0.36	20240103	84900	-67.61	20230906	22050	24.72	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
107	20240103	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-1100	5	-3.84	1937522550	69958	37.78	28050	28650	27450	37200	20100	28650	27694.42	0.81	-964	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1115	-7.59	25.34	12	1.73	-3630.00	1087.00	84900	20230906	-67.55	22050	20231020	24.94	29200	-5.65	20240102	27450	0.36	20240103	84900	-67.55	20230906	22050	24.94	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
108	20240103	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-1100	5	-3.84	1445476650	52088	28.13	28050	28650	27500	37200	20100	28650	27749.28	0.81	-2915	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1115	-7.59	25.34	12	1.29	-3630.00	1087.00	84900	20230906	-67.55	22050	20231020	24.94	29200	-5.65	20240102	27500	0.18	20240103	84900	-67.55	20230906	22050	24.94	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
109	20240103	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-750	5	-2.62	358691850	12837	6.93	28050	28650	27750	37200	20100	28650	27937.59	0.81	-859	30050	29350	28500	27800	26950	28925	27375	40	8550	1000	20050	50	1	4046008	1129	-7.69	25.67	12	0.32	-3630.00	1087.00	84900	20230906	-67.14	22050	20231020	26.53	29200	-4.45	20240102	27650	0.90	20240102	84900	-67.14	20230906	22050	26.53	20231020	2.16	N	355390	1000	40 억	32659	N	N	N	N
110	20240102	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-450	5	-1.55	5223568150	184491	70.26	29150	29200	27650	37800	20400	29100	28313.14	0.77	1948	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1159	-7.89	26.36	12	4.56	-3630.00	1087.00	84900	20230906	-66.25	22050	20231020	29.93	29200	-1.88	20240102	27650	3.62	20240102	84900	-66.25	20230906	22050	29.93	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N
111	20240102	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-450	5	-1.55	5062312000	178860	68.12	29150	29200	27650	37800	20400	29100	28303.21	0.77	2442	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1159	-7.89	26.36	12	4.42	-3630.00	1087.00	84900	20230906	-66.25	22050	20231020	29.93	29200	-1.88	20240102	27650	3.62	20240102	84900	-66.25	20230906	22050	29.93	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N
112	20240102	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-750	5	-2.58	4273173950	151149	57.56	29150	29200	27650	37800	20400	29100	28271.27	0.77	674	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1147	-7.81	26.08	12	3.74	-3630.00	1087.00	84900	20230906	-66.61	22050	20231020	28.57	29200	-2.91	20240102	27650	2.53	20240102	84900	-66.61	20230906	22050	28.57	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N
113	20240102	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-700	5	-2.41	3314317000	117530	44.76	29150	29200	27650	37800	20400	29100	28199.75	0.77	-2330	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1149	-7.82	26.13	12	2.90	-3630.00	1087.00	84900	20230906	-66.55	22050	20231020	28.80	29200	-2.74	20240102	27650	2.71	20240102	84900	-66.55	20230906	22050	28.80	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N
114	20240102	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-1100	5	-3.78	2710337000	96207	36.64	29150	29200	27650	37800	20400	29100	28171.93	0.77	-1008	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1133	-7.71	25.76	12	2.38	-3630.00	1087.00	84900	20230906	-67.02	22050	20231020	26.98	29200	-4.11	20240102	27650	1.27	20240102	84900	-67.02	20230906	22050	26.98	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N
115	20240102	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-1250	5	-4.30	2143454900	75990	28.94	29150	29200	27650	37800	20400	29100	28207.07	0.77	-2887	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1127	-7.67	25.62	12	1.88	-3630.00	1087.00	84900	20230906	-67.20	22050	20231020	26.30	29200	-4.62	20240102	27650	0.72	20240102	84900	-67.20	20230906	22050	26.30	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N
116	20240102	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-550	5	-1.89	339959850	11810	4.50	29150	29200	28400	37800	20400	29100	28785.76	0.77	-769	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1155	-7.87	26.26	12	0.29	-3630.00	1087.00	84900	20230906	-66.37	22050	20231020	29.48	29200	-2.23	20240102	28400	0.53	20240102	84900	-66.37	20230906	22050	29.48	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N
117	20240102	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	0.77	0	32266	30682	29666	28082	27066	30175	27575	40	8700	1000	20370	50	1	4046008	1177	-8.02	26.77	12	0.00	-3630.00	1087.00	84900	20230906	-65.72	22050	20231020	31.97	0	0.00	0	0	0.00	0	84900	-65.72	20230906	22050	31.97	20231020	2.36	N	355390	1000	40 억	31020	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History