KissMeData/052400/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-180	5	-1.08	64949350	3955	19.53	16590	16590	16350	21550	11620	16590	16422.09	3.03	-246	16936	16762	16486	16312	16036	16850	16400	78	4960	500	11940	10	1	14999999	2461	7.44	1.33	12	0.03	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	18560	-11.58	20240103	16100	1.93	20240118	22950	-28.50	20230920	14640	12.09	20230726	3.31	N	052400	500	77 억	454416	N	N	1	N	N
3	20240123	110531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16470	-120	5	-0.72	44954050	2738	13.52	16590	16590	16350	21550	11620	16590	16418.57	3.03	-711	16936	16762	16486	16312	16036	16850	16400	78	4960	500	11940	10	1	14999999	2470	7.47	1.34	12	0.02	2206.00	12312.00	22950	20230920	-28.24	14640	20230726	12.50	18560	-11.26	20240103	16100	2.30	20240118	22950	-28.24	20230920	14640	12.50	20230726	3.31	N	052400	500	77 억	454416	N	N	1	N	N
4	20240123	100531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-190	5	-1.15	24153150	1470	7.26	16590	16590	16350	21550	11620	16590	16430.71	3.03	-589	16936	16762	16486	16312	16036	16850	16400	78	4960	500	11940	10	1	14999999	2460	7.43	1.33	12	0.01	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	18560	-11.64	20240103	16100	1.86	20240118	22950	-28.54	20230920	14640	12.02	20230726	3.31	N	052400	500	77 억	454416	N	N	1	N	N
5	20240123	090531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	-240	5	-1.45	15707850	956	4.72	16590	16590	16350	21550	11620	16590	16430.81	3.03	-359	16936	16762	16486	16312	16036	16850	16400	78	4960	500	11940	10	1	14999999	2452	7.41	1.33	12	0.01	2206.00	12312.00	22950	20230920	-28.76	14640	20230726	11.68	18560	-11.91	20240103	16100	1.55	20240118	22950	-28.76	20230920	14640	11.68	20230726	3.31	N	052400	500	77 억	454416	N	N	1	N	N
6	20240119	160527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	60	2	0.37	462738120	28144	102.46	16490	16670	16250	21100	11370	16240	16441.80	3.03	1250	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2445	7.39	1.32	12	0.19	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	18560	-12.18	20240103	16100	1.24	20240118	22950	-28.98	20230920	14640	11.34	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
7	20240119	150529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	100	2	0.62	429543180	26111	95.06	16490	16670	16250	21100	11370	16240	16450.66	3.03	1458	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2451	7.41	1.33	12	0.17	2206.00	12312.00	22950	20230920	-28.80	14640	20230726	11.61	18560	-11.96	20240103	16100	1.49	20240118	22950	-28.80	20230920	14640	11.61	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
8	20240119	140528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	100	2	0.62	366885610	22265	81.06	16490	16670	16310	21100	11370	16240	16478.13	3.03	3312	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2451	7.41	1.33	12	0.15	2206.00	12312.00	22950	20230920	-28.80	14640	20230726	11.61	18560	-11.96	20240103	16100	1.49	20240118	22950	-28.80	20230920	14640	11.61	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
9	20240119	130528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16480	240	2	1.48	311939010	18912	68.85	16490	16670	16310	21100	11370	16240	16494.24	3.03	5241	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2472	7.47	1.34	12	0.13	2206.00	12312.00	22950	20230920	-28.19	14640	20230726	12.57	18560	-11.21	20240103	16100	2.36	20240118	22950	-28.19	20230920	14640	12.57	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
10	20240119	120531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	290	2	1.79	268103030	16255	59.18	16490	16670	16310	21100	11370	16240	16493.57	3.03	7253	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2479	7.49	1.34	12	0.11	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	18560	-10.94	20240103	16100	2.67	20240118	22950	-27.97	20230920	14640	12.91	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
11	20240119	110530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	270	2	1.66	226020830	13709	49.91	16490	16670	16310	21100	11370	16240	16487.04	3.03	6978	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2476	7.48	1.34	12	0.09	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	18560	-11.05	20240103	16100	2.55	20240118	22950	-28.06	20230920	14640	12.77	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
12	20240119	100534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	350	2	2.16	179156990	10873	39.58	16490	16670	16310	21100	11370	16240	16477.24	3.03	7535	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2488	7.52	1.35	12	0.07	2206.00	12312.00	22950	20230920	-27.71	14640	20230726	13.32	18560	-10.61	20240103	16100	3.04	20240118	22950	-27.71	20230920	14640	13.32	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
13	20240119	090527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	250	2	1.54	1319200	80	0.29	16490	16490	16490	21100	11370	16240	16490.00	3.03	-12	16560	16400	16250	16090	15940	16325	16015	78	4860	500	11690	10	1	14999999	2473	7.48	1.34	12	0.00	2206.00	12312.00	22950	20230920	-28.15	14640	20230726	12.64	18560	-11.15	20240103	16100	2.42	20240118	22950	-28.15	20230920	14640	12.64	20230726	3.30	N	052400	500	77 억	454558	N	N	5	N	N
14	20240118	160527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	-10	5	-0.06	444685020	27468	74.62	16250	16410	16100	21100	11380	16250	16189.20	3.06	-5048	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2436	7.36	1.32	12	0.18	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	18560	-12.50	20240103	16100	0.87	20240118	22950	-29.24	20230920	14640	10.93	20230726	3.30	N	052400	500	77 억	459606	N	N	5	N	N
15	20240118	150527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	0	3	0.00	400190960	24719	67.15	16250	16410	16100	21100	11380	16250	16189.61	3.06	-4824	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2437	7.37	1.32	12	0.16	2206.00	12312.00	22950	20230920	-29.19	14640	20230726	11.00	18560	-12.45	20240103	16100	0.93	20240118	22950	-29.19	20230920	14640	11.00	20230726	3.30	N	052400	500	77 억	459606	N	N	8	N	N
16	20240118	140528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	-100	5	-0.62	363640290	22461	61.02	16250	16410	16100	21100	11380	16250	16189.85	3.06	-4276	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2422	7.32	1.31	12	0.15	2206.00	12312.00	22950	20230920	-29.63	14640	20230726	10.31	18560	-12.98	20240103	16100	0.31	20240118	22950	-29.63	20230920	14640	10.31	20230726	3.30	N	052400	500	77 억	459606	N	N	8	N	N
17	20240118	130527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	20	2	0.12	241848510	14937	40.58	16250	16410	16100	21100	11380	16250	16191.24	3.06	158	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2440	7.38	1.32	12	0.10	2206.00	12312.00	22950	20230920	-29.11	14640	20230726	11.13	18560	-12.34	20240103	16100	1.06	20240118	22950	-29.11	20230920	14640	11.13	20230726	3.30	N	052400	500	77 억	459606	N	N	8	N	N
18	20240118	120529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16210	-40	5	-0.25	228117280	14093	38.29	16250	16410	16100	21100	11380	16250	16186.57	3.06	492	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2431	7.35	1.32	12	0.09	2206.00	12312.00	22950	20230920	-29.37	14640	20230726	10.72	18560	-12.66	20240103	16100	0.68	20240118	22950	-29.37	20230920	14640	10.72	20230726	3.30	N	052400	500	77 억	459606	N	N	8	N	N
19	20240118	110529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	-10	5	-0.06	192452520	11897	32.32	16250	16410	16100	21100	11380	16250	16176.56	3.06	481	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2436	7.36	1.32	12	0.08	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	18560	-12.50	20240103	16100	0.87	20240118	22950	-29.24	20230920	14640	10.93	20230726	3.30	N	052400	500	77 억	459606	N	N	8	N	N
20	20240118	100527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	30	2	0.18	161333260	9983	27.12	16250	16410	16100	21100	11380	16250	16160.80	3.06	972	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2442	7.38	1.32	12	0.07	2206.00	12312.00	22950	20230920	-29.06	14640	20230726	11.20	18560	-12.28	20240103	16100	1.12	20240118	22950	-29.06	20230920	14640	11.20	20230726	3.30	N	052400	500	77 억	459606	N	N	8	N	N
21	20240118	090527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16110	-140	5	-0.86	20471350	1265	3.44	16250	16410	16110	21100	11380	16250	16182.89	3.06	452	16983	16616	16383	16016	15783	16500	15900	78	4850	500	11700	10	1	14999999	2416	7.30	1.31	12	0.01	2206.00	12312.00	22950	20230920	-29.80	14640	20230726	10.04	18560	-13.20	20240103	16110	0.00	20240118	22950	-29.80	20230920	14640	10.04	20230726	3.30	N	052400	500	77 억	459606	N	N	8	N	N
22	20240117	160525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-350	5	-2.11	592686070	36378	186.70	16750	16750	16150	21550	11620	16600	16292.43	3.13	-9660	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2437	7.37	1.32	12	0.24	2206.00	12312.00	22950	20230920	-29.19	14640	20230726	11.00	18560	-12.45	20240103	16150	0.62	20240117	22950	-29.19	20230920	14640	11.00	20230726	3.32	N	052400	500	77 억	469703	N	N	8	N	N
23	20240117	150528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-270	5	-1.63	585256950	35921	184.35	16750	16750	16150	21550	11620	16600	16292.89	3.13	-9528	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2449	7.40	1.33	12	0.24	2206.00	12312.00	22950	20230920	-28.85	14640	20230726	11.54	18560	-12.02	20240103	16150	1.11	20240117	22950	-28.85	20230920	14640	11.54	20230726	3.32	N	052400	500	77 억	469703	N	N	12	N	N
24	20240117	140526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16200	-400	5	-2.41	499300280	30615	157.12	16750	16750	16150	21550	11620	16600	16309.01	3.13	-9198	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2430	7.34	1.32	12	0.20	2206.00	12312.00	22950	20230920	-29.41	14640	20230726	10.66	18560	-12.72	20240103	16150	0.31	20240117	22950	-29.41	20230920	14640	10.66	20230726	3.32	N	052400	500	77 억	469703	N	N	12	N	N
25	20240117	130528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16210	-390	5	-2.35	403813770	24723	126.88	16750	16750	16210	21550	11620	16600	16333.53	3.13	-7940	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2431	7.35	1.32	12	0.16	2206.00	12312.00	22950	20230920	-29.37	14640	20230726	10.72	18560	-12.66	20240103	16210	0.00	20240117	22950	-29.37	20230920	14640	10.72	20230726	3.32	N	052400	500	77 억	469703	N	N	12	N	N
26	20240117	120528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16260	-340	5	-2.05	270219670	16499	84.68	16750	16750	16250	21550	11620	16600	16377.94	3.13	-7219	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2439	7.37	1.32	12	0.11	2206.00	12312.00	22950	20230920	-29.15	14640	20230726	11.07	18560	-12.39	20240103	16250	0.06	20240117	22950	-29.15	20230920	14640	11.07	20230726	3.32	N	052400	500	77 억	469703	N	N	12	N	N
27	20240117	110528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16320	-280	5	-1.69	218722630	13335	68.44	16750	16750	16300	21550	11620	16600	16402.15	3.13	-5085	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2448	7.40	1.33	12	0.09	2206.00	12312.00	22950	20230920	-28.89	14640	20230726	11.48	18560	-12.07	20240103	16300	0.12	20240117	22950	-28.89	20230920	14640	11.48	20230726	3.32	N	052400	500	77 억	469703	N	N	12	N	N
28	20240117	100525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	-300	5	-1.81	167663700	10209	52.39	16750	16750	16300	21550	11620	16600	16423.13	3.13	-4701	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2445	7.39	1.32	12	0.07	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	18560	-12.18	20240103	16300	0.00	20240117	22950	-28.98	20230920	14640	11.34	20230726	3.32	N	052400	500	77 억	469703	N	N	12	N	N
29	20240117	090527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	10	2	0.06	11219950	672	3.45	16750	16750	16610	21550	11620	16600	16696.35	3.13	-556	17060	16830	16670	16440	16280	16750	16360	78	4950	500	11950	10	1	14999999	2491	7.53	1.35	12	0.00	2206.00	12312.00	22950	20230920	-27.63	14640	20230726	13.46	18560	-10.51	20240103	16510	0.61	20240116	22950	-27.63	20230920	14640	13.46	20230726	3.32	N	052400	500	77 억	469703	N	N	12	N	N
30	20240116	160525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-90	5	-0.54	323392490	19413	71.16	16710	16900	16510	21650	11690	16690	16658.53	3.17	-5875	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2490	7.52	1.35	12	0.13	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	16510	0.55	20240116	22950	-27.67	20230920	14640	13.39	20230726	3.25	N	052400	500	77 억	475578	N	N	12	N	N
31	20240116	150525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	-70	5	-0.42	302200690	18137	66.48	16710	16900	16510	21650	11690	16690	16662.09	3.17	-5624	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2493	7.53	1.35	12	0.12	2206.00	12312.00	22950	20230920	-27.58	14640	20230726	13.52	18560	-10.45	20240103	16510	0.67	20240116	22950	-27.58	20230920	14640	13.52	20230726	3.25	N	052400	500	77 억	475578	N	N	0	N	N
32	20240116	140526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16690	0	3	0.00	286511100	17193	63.02	16710	16900	16510	21650	11690	16690	16664.38	3.17	-5157	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2503	7.57	1.36	12	0.11	2206.00	12312.00	22950	20230920	-27.28	14640	20230726	14.00	18560	-10.08	20240103	16510	1.09	20240116	22950	-27.28	20230920	14640	14.00	20230726	3.25	N	052400	500	77 억	475578	N	N	0	N	N
33	20240116	130526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	40	2	0.24	268608660	16116	59.07	16710	16900	16510	21650	11690	16690	16667.18	3.17	-5150	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2509	7.58	1.36	12	0.11	2206.00	12312.00	22950	20230920	-27.10	14640	20230726	14.28	18560	-9.86	20240103	16510	1.33	20240116	22950	-27.10	20230920	14640	14.28	20230726	3.25	N	052400	500	77 억	475578	N	N	0	N	N
34	20240116	120525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16700	10	2	0.06	267641170	16058	58.86	16710	16900	16510	21650	11690	16690	16667.13	3.17	-5151	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2505	7.57	1.36	12	0.11	2206.00	12312.00	22950	20230920	-27.23	14640	20230726	14.07	18560	-10.02	20240103	16510	1.15	20240116	22950	-27.23	20230920	14640	14.07	20230726	3.25	N	052400	500	77 억	475578	N	N	0	N	N
35	20240116	110524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	20	2	0.12	253926420	15235	55.84	16710	16900	16510	21650	11690	16690	16667.28	3.17	-4872	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2506	7.57	1.36	12	0.10	2206.00	12312.00	22950	20230920	-27.19	14640	20230726	14.14	18560	-9.97	20240103	16510	1.21	20240116	22950	-27.19	20230920	14640	14.14	20230726	3.25	N	052400	500	77 억	475578	N	N	0	N	N
36	20240116	100525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	-100	5	-0.60	168763470	10089	36.98	16710	16900	16580	21650	11690	16690	16727.53	3.17	-1325	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2488	7.52	1.35	12	0.07	2206.00	12312.00	22950	20230920	-27.71	14640	20230726	13.32	18560	-10.61	20240103	16530	0.36	20240115	22950	-27.71	20230920	14640	13.32	20230726	3.25	N	052400	500	77 억	475578	N	N	0	N	N
37	20240116	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16630	-60	5	-0.36	35082570	2107	7.72	16710	16710	16630	21650	11690	16690	16650.20	3.17	325	17036	16862	16696	16522	16356	16780	16440	78	4960	500	12010	10	1	14999999	2494	7.54	1.35	12	0.01	2206.00	12312.00	22950	20230920	-27.54	14640	20230726	13.59	18560	-10.40	20240103	16530	0.60	20240115	22950	-27.54	20230920	14640	13.59	20230726	3.25	N	052400	500	77 억	475578	N	N	0	N	N
38	20240115	160523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16690	-170	5	-1.01	453439400	27260	71.20	16860	16870	16530	21900	11810	16860	16633.87	3.18	-1065	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2503	7.57	1.36	12	0.18	2206.00	12312.00	22950	20230920	-27.28	14640	20230726	14.00	18560	-10.08	20240103	16530	0.97	20240115	22950	-27.28	20230920	14640	14.00	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
39	20240115	150524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-260	5	-1.54	403929810	24291	63.44	16860	16870	16530	21900	11810	16860	16628.78	3.18	-900	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2490	7.52	1.35	12	0.16	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	16530	0.42	20240115	22950	-27.67	20230920	14640	13.39	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
40	20240115	140525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16580	-280	5	-1.66	310416600	18644	48.70	16860	16870	16560	21900	11810	16860	16649.68	3.18	415	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2487	7.52	1.35	12	0.12	2206.00	12312.00	22950	20230920	-27.76	14640	20230726	13.25	18560	-10.67	20240103	16560	0.12	20240115	22950	-27.76	20230920	14640	13.25	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
41	20240115	130523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-260	5	-1.54	267452640	16056	41.94	16860	16870	16560	21900	11810	16860	16657.49	3.18	914	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2490	7.52	1.35	12	0.11	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	16560	0.24	20240115	22950	-27.67	20230920	14640	13.39	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
42	20240115	120523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	-250	5	-1.48	213410080	12804	33.44	16860	16870	16560	21900	11810	16860	16667.45	3.18	840	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2491	7.53	1.35	12	0.09	2206.00	12312.00	22950	20230920	-27.63	14640	20230726	13.46	18560	-10.51	20240103	16560	0.30	20240115	22950	-27.63	20230920	14640	13.46	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
43	20240115	110523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	-200	5	-1.19	182604090	10947	28.59	16860	16870	16590	21900	11810	16860	16680.74	3.18	609	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2499	7.55	1.35	12	0.07	2206.00	12312.00	22950	20230920	-27.41	14640	20230726	13.80	18560	-10.24	20240103	16590	0.42	20240115	22950	-27.41	20230920	14640	13.80	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
44	20240115	100521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16740	-120	5	-0.71	111548270	6672	17.43	16860	16870	16630	21900	11810	16860	16718.87	3.18	1021	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2511	7.59	1.36	12	0.04	2206.00	12312.00	22950	20230920	-27.06	14640	20230726	14.34	18560	-9.81	20240103	16630	0.66	20240115	22950	-27.06	20230920	14640	14.34	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
45	20240115	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16800	-60	5	-0.36	11616340	692	1.81	16860	16860	16670	21900	11810	16860	16786.62	3.18	-342	17620	17240	17040	16660	16460	17140	16560	78	5040	500	12130	10	1	14999999	2520	7.62	1.36	12	0.00	2206.00	12312.00	22950	20230920	-26.80	14640	20230726	14.75	18560	-9.48	20240103	16670	0.78	20240115	22950	-26.80	20230920	14640	14.75	20230726	3.26	N	052400	500	77 억	476822	N	N	0	N	N
46	20240112	160520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16860	-410	5	-2.37	647074210	38129	348.18	17420	17420	16840	22450	12090	17270	16970.95	3.26	-16960	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2529	7.64	1.37	12	0.25	2206.00	12312.00	22950	20230920	-26.54	14640	20230726	15.16	18560	-9.16	20240103	16840	0.12	20240112	22950	-26.54	20230920	14640	15.16	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
47	20240112	150522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	-400	5	-2.32	615694930	36269	331.19	17420	17420	16840	22450	12090	17270	16975.79	3.26	-16649	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2530	7.65	1.37	12	0.24	2206.00	12312.00	22950	20230920	-26.49	14640	20230726	15.23	18560	-9.11	20240103	16840	0.18	20240112	22950	-26.49	20230920	14640	15.23	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
48	20240112	140521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16840	-430	5	-2.49	523292650	30790	281.16	17420	17420	16840	22450	12090	17270	16995.54	3.26	-15211	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2526	7.63	1.37	12	0.21	2206.00	12312.00	22950	20230920	-26.62	14640	20230726	15.03	18560	-9.27	20240103	16840	0.00	20240112	22950	-26.62	20230920	14640	15.03	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
49	20240112	130520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16960	-310	5	-1.80	352648360	20689	188.92	17420	17420	16960	22450	12090	17270	17045.21	3.26	-11169	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2544	7.69	1.38	12	0.14	2206.00	12312.00	22950	20230920	-26.10	14640	20230726	15.85	18560	-8.62	20240103	16960	0.00	20240112	22950	-26.10	20230920	14640	15.85	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
50	20240112	120522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17000	-270	5	-1.56	216702470	12689	115.87	17420	17420	17000	22450	12090	17270	17077.98	3.26	-9452	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2550	7.71	1.38	12	0.08	2206.00	12312.00	22950	20230920	-25.93	14640	20230726	16.12	18560	-8.41	20240103	17000	0.00	20240112	22950	-25.93	20230920	14640	16.12	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
51	20240112	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17010	-260	5	-1.51	164493970	9620	87.85	17420	17420	17010	22450	12090	17270	17099.17	3.26	-8023	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2551	7.71	1.38	12	0.06	2206.00	12312.00	22950	20230920	-25.88	14640	20230726	16.19	18560	-8.35	20240103	17010	0.00	20240112	22950	-25.88	20230920	14640	16.19	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
52	20240112	100520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17040	-230	5	-1.33	110166100	6428	58.70	17420	17420	17010	22450	12090	17270	17138.47	3.26	-5058	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2556	7.72	1.38	12	0.04	2206.00	12312.00	22950	20230920	-25.75	14640	20230726	16.39	18560	-8.19	20240103	17010	0.18	20240112	22950	-25.75	20230920	14640	16.39	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
53	20240112	090520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17320	50	2	0.29	6771120	389	3.55	17420	17420	17280	22450	12090	17270	17406.48	3.26	-88	17656	17462	17256	17062	16856	17360	16960	78	5180	500	12430	10	1	14999999	2598	7.85	1.41	12	0.00	2206.00	12312.00	22950	20230920	-24.53	14640	20230726	18.31	18560	-6.68	20240103	17010	1.82	20240110	22950	-24.53	20230920	14640	18.31	20230726	3.25	N	052400	500	77 억	488608	N	N	0	N	N
54	20240111	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17270	-50	5	-0.29	188590390	10920	54.35	17450	17450	17050	22500	12130	17320	17270.18	3.26	300	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2590	7.83	1.40	12	0.07	2206.00	12312.00	22950	20230920	-24.75	14640	20230726	17.96	18560	-6.95	20240103	17010	1.53	20240110	22950	-24.75	20230920	14640	17.96	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
55	20240111	150520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17280	-40	5	-0.23	172519590	9990	49.72	17450	17450	17050	22500	12130	17320	17269.23	3.26	702	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2592	7.83	1.40	12	0.07	2206.00	12312.00	22950	20230920	-24.71	14640	20230726	18.03	18560	-6.90	20240103	17010	1.59	20240110	22950	-24.71	20230920	14640	18.03	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
56	20240111	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17380	60	2	0.35	143518820	8313	41.38	17450	17450	17050	22500	12130	17320	17264.38	3.26	459	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2607	7.88	1.41	12	0.06	2206.00	12312.00	22950	20230920	-24.27	14640	20230726	18.72	18560	-6.36	20240103	17010	2.18	20240110	22950	-24.27	20230920	14640	18.72	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
57	20240111	130517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17330	10	2	0.06	117522260	6811	33.90	17450	17450	17050	22500	12130	17320	17254.77	3.26	1168	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2599	7.86	1.41	12	0.05	2206.00	12312.00	22950	20230920	-24.49	14640	20230726	18.37	18560	-6.63	20240103	17010	1.88	20240110	22950	-24.49	20230920	14640	18.37	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
58	20240111	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17320	0	3	0.00	106732250	6189	30.80	17450	17450	17050	22500	12130	17320	17245.48	3.26	1349	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2598	7.85	1.41	12	0.04	2206.00	12312.00	22950	20230920	-24.53	14640	20230726	18.31	18560	-6.68	20240103	17010	1.82	20240110	22950	-24.53	20230920	14640	18.31	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
59	20240111	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17320	0	3	0.00	83535380	4854	24.16	17450	17450	17050	22500	12130	17320	17209.60	3.26	1355	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2598	7.85	1.41	12	0.03	2206.00	12312.00	22950	20230920	-24.53	14640	20230726	18.31	18560	-6.68	20240103	17010	1.82	20240110	22950	-24.53	20230920	14640	18.31	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
60	20240111	100519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17290	-30	5	-0.17	59458290	3458	17.21	17450	17450	17050	22500	12130	17320	17194.42	3.26	379	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2593	7.84	1.40	12	0.02	2206.00	12312.00	22950	20230920	-24.66	14640	20230726	18.10	18560	-6.84	20240103	17010	1.65	20240110	22950	-24.66	20230920	14640	18.10	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
61	20240111	090518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17180	-140	5	-0.81	13309920	773	3.85	17450	17450	17160	22500	12130	17320	17218.53	3.26	1	17766	17542	17276	17052	16786	17410	16920	78	5180	500	12470	10	1	14999999	2577	7.79	1.40	12	0.01	2206.00	12312.00	22950	20230920	-25.14	14640	20230726	17.35	18560	-7.44	20240103	17010	1.00	20240110	22950	-25.14	20230920	14640	17.35	20230726	3.22	N	052400	500	77 억	488356	N	N	0	N	N
62	20240110	160516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17320	-180	5	-1.03	346640760	20090	86.45	17490	17500	17010	22750	12250	17500	17254.26	3.27	-1688	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2598	7.85	1.41	12	0.13	2206.00	12312.00	22950	20230920	-24.53	14640	20230726	18.31	18560	-6.68	20240103	17010	1.82	20240110	22950	-24.53	20230920	14640	18.31	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
63	20240110	150518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17340	-160	5	-0.91	325151460	18848	81.11	17490	17500	17010	22750	12250	17500	17251.24	3.27	-1709	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2601	7.86	1.41	12	0.13	2206.00	12312.00	22950	20230920	-24.44	14640	20230726	18.44	18560	-6.57	20240103	17010	1.94	20240110	22950	-24.44	20230920	14640	18.44	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
64	20240110	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17290	-210	5	-1.20	310564210	18004	77.48	17490	17500	17010	22750	12250	17500	17249.73	3.27	-1705	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2593	7.84	1.40	12	0.12	2206.00	12312.00	22950	20230920	-24.66	14640	20230726	18.10	18560	-6.84	20240103	17010	1.65	20240110	22950	-24.66	20230920	14640	18.10	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
65	20240110	130517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	-200	5	-1.14	262360450	15218	65.49	17490	17500	17010	22750	12250	17500	17240.14	3.27	-2590	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2595	7.84	1.41	12	0.10	2206.00	12312.00	22950	20230920	-24.62	14640	20230726	18.17	18560	-6.79	20240103	17010	1.70	20240110	22950	-24.62	20230920	14640	18.17	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
66	20240110	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	-200	5	-1.14	208966840	12116	52.14	17490	17500	17010	22750	12250	17500	17247.18	3.27	-1099	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2595	7.84	1.41	12	0.08	2206.00	12312.00	22950	20230920	-24.62	14640	20230726	18.17	18560	-6.79	20240103	17010	1.70	20240110	22950	-24.62	20230920	14640	18.17	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
67	20240110	110517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17310	-190	5	-1.09	172951310	10024	43.14	17490	17500	17010	22750	12250	17500	17253.72	3.27	-974	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2596	7.85	1.41	12	0.07	2206.00	12312.00	22950	20230920	-24.58	14640	20230726	18.24	18560	-6.73	20240103	17010	1.76	20240110	22950	-24.58	20230920	14640	18.24	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
68	20240110	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17240	-260	5	-1.49	154250940	8941	38.48	17490	17500	17010	22750	12250	17500	17252.09	3.27	-1127	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2586	7.82	1.40	12	0.06	2206.00	12312.00	22950	20230920	-24.88	14640	20230726	17.76	18560	-7.11	20240103	17010	1.35	20240110	22950	-24.88	20230920	14640	17.76	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
69	20240110	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17350	-150	5	-0.86	27385090	1575	6.78	17490	17500	17320	22750	12250	17500	17387.36	3.27	-885	18080	17790	17590	17300	17100	17690	17200	78	5250	500	12600	10	1	14999999	2602	7.86	1.41	12	0.01	2206.00	12312.00	22950	20230920	-24.40	14640	20230726	18.51	18560	-6.52	20240103	17320	0.17	20240110	22950	-24.40	20230920	14640	18.51	20230726	3.25	N	052400	500	77 억	490044	N	N	1	N	N
70	20240109	160515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17500	-250	5	-1.41	404513270	23007	137.79	17880	17880	17390	23050	12430	17750	17582.19	3.30	-4759	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2625	7.93	1.42	12	0.15	2206.00	12312.00	22950	20230920	-23.75	14640	20230726	19.54	18560	-5.71	20240103	17390	0.63	20240109	22950	-23.75	20230920	14640	19.54	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
71	20240109	150516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17470	-280	5	-1.58	378697040	21531	128.95	17880	17880	17390	23050	12430	17750	17588.46	3.30	-4537	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2620	7.92	1.42	12	0.14	2206.00	12312.00	22950	20230920	-23.88	14640	20230726	19.33	18560	-5.87	20240103	17390	0.46	20240109	22950	-23.88	20230920	14640	19.33	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
72	20240109	140516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17500	-250	5	-1.41	354554800	20150	120.68	17880	17880	17390	23050	12430	17750	17595.77	3.30	-4241	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2625	7.93	1.42	12	0.13	2206.00	12312.00	22950	20230920	-23.75	14640	20230726	19.54	18560	-5.71	20240103	17390	0.63	20240109	22950	-23.75	20230920	14640	19.54	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
73	20240109	130516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17560	-190	5	-1.07	240518990	13617	81.55	17880	17880	17560	23050	12430	17750	17663.14	3.30	-3011	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2634	7.96	1.43	12	0.09	2206.00	12312.00	22950	20230920	-23.49	14640	20230726	19.95	18560	-5.39	20240103	17400	0.92	20240105	22950	-23.49	20230920	14640	19.95	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
74	20240109	120520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17680	-70	5	-0.39	201712830	11414	68.36	17880	17880	17600	23050	12430	17750	17672.40	3.30	-2010	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2652	8.01	1.44	12	0.08	2206.00	12312.00	22950	20230920	-22.96	14640	20230726	20.77	18560	-4.74	20240103	17400	1.61	20240105	22950	-22.96	20230920	14640	20.77	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
75	20240109	110516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17650	-100	5	-0.56	155681590	8807	52.75	17880	17880	17600	23050	12430	17750	17677.03	3.30	-943	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2647	8.00	1.43	12	0.06	2206.00	12312.00	22950	20230920	-23.09	14640	20230726	20.56	18560	-4.90	20240103	17400	1.44	20240105	22950	-23.09	20230920	14640	20.56	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
76	20240109	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17750	0	3	0.00	95179000	5380	32.22	17880	17880	17600	23050	12430	17750	17691.26	3.30	-516	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2662	8.05	1.44	12	0.04	2206.00	12312.00	22950	20230920	-22.66	14640	20230726	21.24	18560	-4.36	20240103	17400	2.01	20240105	22950	-22.66	20230920	14640	21.24	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
77	20240109	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17700	-50	5	-0.28	17626530	994	5.95	17880	17880	17700	23050	12430	17750	17732.93	3.30	-60	18083	17916	17763	17596	17443	17840	17520	78	5300	500	12780	10	1	14999999	2655	8.02	1.44	12	0.01	2206.00	12312.00	22950	20230920	-22.88	14640	20230726	20.90	18560	-4.63	20240103	17400	1.72	20240105	22950	-22.88	20230920	14640	20.90	20230726	3.21	N	052400	500	77 억	494791	N	N	1	N	N
78	20240108	160515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17750	-20	5	-0.11	295698560	16680	30.56	17930	17930	17610	23100	12440	17770	17727.73	3.28	3200	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2662	8.05	1.44	12	0.11	2206.00	12312.00	22950	20230920	-22.66	14640	20230726	21.24	18560	-4.36	20240103	17400	2.01	20240105	22950	-22.66	20230920	14640	21.24	20230726	3.16	N	052400	500	77 억	491603	N	N	1	N	N
79	20240108	150516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17670	-100	5	-0.56	281298740	15868	29.07	17930	17930	17610	23100	12440	17770	17727.42	3.28	3570	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2650	8.01	1.44	12	0.11	2206.00	12312.00	22950	20230920	-23.01	14640	20230726	20.70	18560	-4.80	20240103	17400	1.55	20240105	22950	-23.01	20230920	14640	20.70	20230726	3.16	N	052400	500	77 억	491603	N	N	32	N	N
80	20240108	140516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17700	-70	5	-0.39	269062440	15176	27.80	17930	17930	17610	23100	12440	17770	17729.47	3.28	3559	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2655	8.02	1.44	12	0.10	2206.00	12312.00	22950	20230920	-22.88	14640	20230726	20.90	18560	-4.63	20240103	17400	1.72	20240105	22950	-22.88	20230920	14640	20.90	20230726	3.16	N	052400	500	77 억	491603	N	N	32	N	N
81	20240108	130515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17730	-40	5	-0.23	233558780	13168	24.12	17930	17930	17610	23100	12440	17770	17736.85	3.28	4196	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2659	8.04	1.44	12	0.09	2206.00	12312.00	22950	20230920	-22.75	14640	20230726	21.11	18560	-4.47	20240103	17400	1.90	20240105	22950	-22.75	20230920	14640	21.11	20230726	3.16	N	052400	500	77 억	491603	N	N	32	N	N
82	20240108	120516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17760	-10	5	-0.06	184053650	10380	19.01	17930	17930	17610	23100	12440	17770	17731.57	3.28	4650	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2664	8.05	1.44	12	0.07	2206.00	12312.00	22950	20230920	-22.61	14640	20230726	21.31	18560	-4.31	20240103	17400	2.07	20240105	22950	-22.61	20230920	14640	21.31	20230726	3.16	N	052400	500	77 억	491603	N	N	32	N	N
83	20240108	110517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17800	30	2	0.17	156304390	8819	16.16	17930	17930	17610	23100	12440	17770	17723.60	3.28	5064	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2670	8.07	1.45	12	0.06	2206.00	12312.00	22950	20230920	-22.44	14640	20230726	21.58	18560	-4.09	20240103	17400	2.30	20240105	22950	-22.44	20230920	14640	21.58	20230726	3.16	N	052400	500	77 억	491603	N	N	32	N	N
84	20240108	100517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17700	-70	5	-0.39	100615100	5686	10.42	17930	17930	17610	23100	12440	17770	17695.23	3.28	3401	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2655	8.02	1.44	12	0.04	2206.00	12312.00	22950	20230920	-22.88	14640	20230726	20.90	18560	-4.63	20240103	17400	1.72	20240105	22950	-22.88	20230920	14640	20.90	20230726	3.16	N	052400	500	77 억	491603	N	N	32	N	N
85	20240108	090515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17620	-150	5	-0.84	10085080	566	1.04	17930	17930	17620	23100	12440	17770	17818.16	3.28	178	18350	18060	17730	17440	17110	17895	17275	78	5330	500	12790	10	1	14999999	2643	7.99	1.43	12	0.00	2206.00	12312.00	22950	20230920	-23.22	14640	20230726	20.36	18560	-5.06	20240103	17400	1.26	20240105	22950	-23.22	20230920	14640	20.36	20230726	3.16	N	052400	500	77 억	491603	N	N	32	N	N
86	20240105	160515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17770	-190	5	-1.06	957508120	54549	244.75	17820	18020	17400	23300	12580	17960	17553.17	3.27	1342	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2665	8.06	1.44	12	0.36	2206.00	12312.00	22950	20230920	-22.57	14640	20230726	21.38	18560	-4.26	20240103	17400	2.13	20240105	22950	-22.57	20230920	14640	21.38	20230726	3.17	N	052400	500	77 억	490240	N	N	32	N	N
87	20240105	150516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17600	-360	5	-2.00	905623320	51614	231.58	17820	18020	17400	23300	12580	17960	17546.08	3.27	1722	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2640	7.98	1.43	12	0.34	2206.00	12312.00	22950	20230920	-23.31	14640	20230726	20.22	18560	-5.17	20240103	17400	1.15	20240105	22950	-23.31	20230920	14640	20.22	20230726	3.17	N	052400	500	77 억	490240	N	N	10	N	N
88	20240105	140513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17500	-460	5	-2.56	809209890	46104	206.86	17820	18020	17400	23300	12580	17960	17551.84	3.27	22	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2625	7.93	1.42	12	0.31	2206.00	12312.00	22950	20230920	-23.75	14640	20230726	19.54	18560	-5.71	20240103	17400	0.57	20240105	22950	-23.75	20230920	14640	19.54	20230726	3.17	N	052400	500	77 억	490240	N	N	10	N	N
89	20240105	130515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17480	-480	5	-2.67	619446360	35233	158.08	17820	18020	17410	23300	12580	17960	17581.43	3.27	-1847	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2622	7.92	1.42	12	0.23	2206.00	12312.00	22950	20230920	-23.83	14640	20230726	19.40	18560	-5.82	20240103	17410	0.40	20240105	22950	-23.83	20230920	14640	19.40	20230726	3.17	N	052400	500	77 억	490240	N	N	10	N	N
90	20240105	120515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17470	-490	5	-2.73	505100420	28695	128.75	17820	18020	17410	23300	12580	17960	17602.38	3.27	-2557	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2620	7.92	1.42	12	0.19	2206.00	12312.00	22950	20230920	-23.88	14640	20230726	19.33	18560	-5.87	20240103	17410	0.34	20240105	22950	-23.88	20230920	14640	19.33	20230726	3.17	N	052400	500	77 억	490240	N	N	10	N	N
91	20240105	110513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17610	-350	5	-1.95	436459130	24771	111.14	17820	18020	17410	23300	12580	17960	17619.76	3.27	-4223	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2641	7.98	1.43	12	0.17	2206.00	12312.00	22950	20230920	-23.27	14640	20230726	20.29	18560	-5.12	20240103	17410	1.15	20240105	22950	-23.27	20230920	14640	20.29	20230726	3.17	N	052400	500	77 억	490240	N	N	10	N	N
92	20240105	100517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17570	-390	5	-2.17	212051460	11943	53.58	17820	18020	17530	23300	12580	17960	17755.29	3.27	-3055	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2635	7.96	1.43	12	0.08	2206.00	12312.00	22950	20230920	-23.44	14640	20230726	20.01	18560	-5.33	20240103	17530	0.23	20240105	22950	-23.44	20230920	14640	20.01	20230726	3.17	N	052400	500	77 억	490240	N	N	10	N	N
93	20240105	090514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17960	0	3	0.00	7115660	399	1.79	17820	17960	17710	23300	12580	17960	17833.73	3.27	154	18346	18152	18036	17842	17726	18095	17785	78	5340	500	12930	10	1	14999999	2694	8.14	1.46	12	0.00	2206.00	12312.00	22950	20230920	-21.74	14640	20230726	22.68	18560	-3.23	20240103	17710	1.41	20240105	22950	-21.74	20230920	14640	22.68	20230726	3.17	N	052400	500	77 억	490240	N	N	10	N	N
94	20240104	160512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17960	-330	5	-1.80	399869380	22078	80.84	18200	18230	17920	23750	12810	18290	18112.68	3.33	-9012	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2694	8.14	1.46	12	0.15	2206.00	12312.00	22950	20230920	-21.74	14640	20230726	22.68	18560	-3.23	20240103	17810	0.84	20240102	22950	-21.74	20230920	14640	22.68	20230726	3.17	N	052400	500	77 억	499252	N	N	10	N	N
95	20240104	150513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18090	-200	5	-1.09	356533640	19675	72.04	18200	18230	17920	23750	12810	18290	18121.15	3.33	-8030	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2713	8.20	1.47	12	0.13	2206.00	12312.00	22950	20230920	-21.18	14640	20230726	23.57	18560	-2.53	20240103	17810	1.57	20240102	22950	-21.18	20230920	14640	23.57	20230726	3.17	N	052400	500	77 억	499252	N	N	323	N	N
96	20240104	140513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18160	-130	5	-0.71	281053440	15509	56.79	18200	18230	17920	23750	12810	18290	18121.96	3.33	-5436	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2724	8.23	1.47	12	0.10	2206.00	12312.00	22950	20230920	-20.87	14640	20230726	24.04	18560	-2.16	20240103	17810	1.97	20240102	22950	-20.87	20230920	14640	24.04	20230726	3.17	N	052400	500	77 억	499252	N	N	323	N	N
97	20240104	130513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18190	-100	5	-0.55	269260190	14860	54.41	18200	18230	17920	23750	12810	18290	18119.80	3.33	-5072	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2728	8.25	1.48	12	0.10	2206.00	12312.00	22950	20230920	-20.74	14640	20230726	24.25	18560	-1.99	20240103	17810	2.13	20240102	22950	-20.74	20230920	14640	24.25	20230726	3.17	N	052400	500	77 억	499252	N	N	323	N	N
98	20240104	120511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18200	-90	5	-0.49	257401000	14208	52.02	18200	18230	17920	23750	12810	18290	18116.62	3.33	-5255	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2730	8.25	1.48	12	0.09	2206.00	12312.00	22950	20230920	-20.70	14640	20230726	24.32	18560	-1.94	20240103	17810	2.19	20240102	22950	-20.70	20230920	14640	24.32	20230726	3.17	N	052400	500	77 억	499252	N	N	323	N	N
99	20240104	110512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18120	-170	5	-0.93	212432090	11731	42.95	18200	18230	17920	23750	12810	18290	18108.61	3.33	-5125	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2718	8.21	1.47	12	0.08	2206.00	12312.00	22950	20230920	-21.05	14640	20230726	23.77	18560	-2.37	20240103	17810	1.74	20240102	22950	-21.05	20230920	14640	23.77	20230726	3.17	N	052400	500	77 억	499252	N	N	323	N	N
100	20240104	100511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18120	-170	5	-0.93	107920410	5956	21.81	18200	18230	17920	23750	12810	18290	18119.61	3.33	-2052	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2718	8.21	1.47	12	0.04	2206.00	12312.00	22950	20230920	-21.05	14640	20230726	23.77	18560	-2.37	20240103	17810	1.74	20240102	22950	-21.05	20230920	14640	23.77	20230726	3.17	N	052400	500	77 억	499252	N	N	323	N	N
101	20240104	090513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18060	-230	5	-1.26	23774660	1315	4.82	18200	18210	17920	23750	12810	18290	18079.59	3.33	-99	18756	18522	18326	18092	17896	18640	18210	78	5460	500	13160	10	1	14999999	2709	8.19	1.47	12	0.01	2206.00	12312.00	22950	20230920	-21.31	14640	20230726	23.36	18560	-2.69	20240103	17810	1.40	20240102	22950	-21.31	20230920	14640	23.36	20230726	3.17	N	052400	500	77 억	499252	N	N	323	N	N
102	20240103	160511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18290	-70	5	-0.38	494130910	27005	103.63	18260	18560	18130	23850	12860	18360	18297.76	3.32	1088	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2743	8.29	1.49	12	0.18	2206.00	12312.00	22950	20230920	-20.31	14640	20230726	24.93	18560	-1.45	20240103	17810	2.70	20240102	22950	-20.31	20230920	14640	24.93	20230726	3.16	N	052400	500	77 억	498255	N	N	323	N	N
103	20240103	150511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18290	-70	5	-0.38	477007020	26069	100.03	18260	18560	18130	23850	12860	18360	18297.86	3.32	1157	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2743	8.29	1.49	12	0.17	2206.00	12312.00	22950	20230920	-20.31	14640	20230726	24.93	18560	-1.45	20240103	17810	2.70	20240102	22950	-20.31	20230920	14640	24.93	20230726	3.16	N	052400	500	77 억	498255	N	N	1	N	N
104	20240103	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18340	-20	5	-0.11	469864870	25678	98.53	18260	18560	18130	23850	12860	18360	18298.34	3.32	1198	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2751	8.31	1.49	12	0.17	2206.00	12312.00	22950	20230920	-20.09	14640	20230726	25.27	18560	-1.19	20240103	17810	2.98	20240102	22950	-20.09	20230920	14640	25.27	20230726	3.16	N	052400	500	77 억	498255	N	N	1	N	N
105	20240103	130510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18350	-10	5	-0.05	414426140	22642	86.88	18260	18560	18130	23850	12860	18360	18303.42	3.32	445	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2752	8.32	1.49	12	0.15	2206.00	12312.00	22950	20230920	-20.04	14640	20230726	25.34	18560	-1.13	20240103	17810	3.03	20240102	22950	-20.04	20230920	14640	25.34	20230726	3.16	N	052400	500	77 억	498255	N	N	1	N	N
106	20240103	120513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18400	40	2	0.22	379790450	20757	79.65	18260	18560	18130	23850	12860	18360	18296.98	3.32	2029	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2760	8.34	1.49	12	0.14	2206.00	12312.00	22950	20230920	-19.83	14640	20230726	25.68	18560	-0.86	20240103	17810	3.31	20240102	22950	-19.83	20230920	14640	25.68	20230726	3.16	N	052400	500	77 억	498255	N	N	1	N	N
107	20240103	110510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18500	140	2	0.76	337705890	18479	70.91	18260	18560	18130	23850	12860	18360	18275.12	3.32	2374	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2775	8.39	1.50	12	0.12	2206.00	12312.00	22950	20230920	-19.39	14640	20230726	26.37	18560	-0.32	20240103	17810	3.87	20240102	22950	-19.39	20230920	14640	26.37	20230726	3.16	N	052400	500	77 억	498255	N	N	1	N	N
108	20240103	100510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18260	-100	5	-0.54	152487660	8331	31.97	18260	18480	18200	23850	12860	18360	18303.64	3.32	79	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2739	8.28	1.48	12	0.06	2206.00	12312.00	22950	20230920	-20.44	14640	20230726	24.73	18480	-1.19	20240103	17810	2.53	20240102	22950	-20.44	20230920	14640	24.73	20230726	3.16	N	052400	500	77 억	498255	N	N	1	N	N
109	20240103	090509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18390	30	2	0.16	11311210	616	2.36	18260	18470	18230	23850	12860	18360	18362.35	3.32	-318	18846	18602	18206	17962	17566	18725	18085	78	5490	500	13210	10	1	14999999	2758	8.34	1.49	12	0.00	2206.00	12312.00	22950	20230920	-19.87	14640	20230726	25.61	18470	-0.43	20240103	17810	3.26	20240102	22950	-19.87	20230920	14640	25.61	20230726	3.16	N	052400	500	77 억	498255	N	N	1	N	N
110	20240102	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18360	460	2	2.57	473504820	25994	64.95	17900	18450	17810	23250	12530	17900	18215.90	3.28	5912	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2754	8.32	1.49	12	0.17	2206.00	12312.00	22950	20230920	-20.00	14640	20230726	25.41	18450	-0.49	20240102	17810	3.09	20240102	22950	-20.00	20230920	14640	25.41	20230726	3.13	N	052400	500	77 억	491667	N	N	1	N	N
111	20240102	150509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18240	340	2	1.90	465421850	25552	63.84	17900	18450	17810	23250	12530	17900	18214.69	3.28	5657	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2736	8.27	1.48	12	0.17	2206.00	12312.00	22950	20230920	-20.52	14640	20230726	24.59	18450	-1.14	20240102	17810	2.41	20240102	22950	-20.52	20230920	14640	24.59	20230726	3.13	N	052400	500	77 억	491667	N	N	0	N	N
112	20240102	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18300	400	2	2.23	419715750	23054	57.60	17900	18450	17810	23250	12530	17900	18205.77	3.28	5576	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2745	8.30	1.49	12	0.15	2206.00	12312.00	22950	20230920	-20.26	14640	20230726	25.00	18450	-0.81	20240102	17810	2.75	20240102	22950	-20.26	20230920	14640	25.00	20230726	3.13	N	052400	500	77 억	491667	N	N	0	N	N
113	20240102	130507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18280	380	2	2.12	388778520	21362	53.38	17900	18450	17810	23250	12530	17900	18199.54	3.28	5193	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2742	8.29	1.48	12	0.14	2206.00	12312.00	22950	20230920	-20.35	14640	20230726	24.86	18450	-0.92	20240102	17810	2.64	20240102	22950	-20.35	20230920	14640	24.86	20230726	3.13	N	052400	500	77 억	491667	N	N	0	N	N
114	20240102	120507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18210	310	2	1.73	281817900	15511	38.76	17900	18450	17810	23250	12530	17900	18168.91	3.28	1926	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2731	8.25	1.48	12	0.10	2206.00	12312.00	22950	20230920	-20.65	14640	20230726	24.39	18450	-1.30	20240102	17810	2.25	20240102	22950	-20.65	20230920	14640	24.39	20230726	3.13	N	052400	500	77 억	491667	N	N	0	N	N
115	20240102	110507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18190	290	2	1.62	152527340	8465	21.15	17900	18290	17810	23250	12530	17900	18018.59	3.28	1779	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2728	8.25	1.48	12	0.06	2206.00	12312.00	22950	20230920	-20.74	14640	20230726	24.25	18290	-0.55	20240102	17810	2.13	20240102	22950	-20.74	20230920	14640	24.25	20230726	3.13	N	052400	500	77 억	491667	N	N	0	N	N
116	20240102	100501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17850	-50	5	-0.28	20893620	1169	2.92	17900	17910	17850	23250	12530	17900	17873.07	3.28	546	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2677	8.09	1.45	12	0.01	2206.00	12312.00	22950	20230920	-22.22	14640	20230726	21.93	17910	-0.34	20240102	17850	0.00	20240102	22950	-22.22	20230920	14640	21.93	20230726	3.13	N	052400	500	77 억	491667	N	N	0	N	N
117	20240102	090456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	0	3	0.00	0	0	0.00	0	0	0	23250	12530	17900	0.00	3.28	0	18266	18082	17966	17782	17666	18025	17725	78	5350	500	12880	10	1	14999999	2685	8.11	1.45	12	0.00	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	0	0.00	0	0	0.00	0	22950	-22.00	20230920	14640	22.27	20230726	3.13	N	052400	500	77 억	491667	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History